date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-16,9.55,9.55,9.5499,9.55,800,9.55,9.55,9.5499,9.55,800,0.0,1.0
2021-07-19,9.5,9.5,9.5,9.5,3403,9.5,9.5,9.5,9.5,3403,0.0,1.0
2021-07-20,9.5,9.5,9.5,9.5,50,9.5,9.5,9.5,9.5,50,0.0,1.0
2021-07-21,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2021-07-22,9.7,9.7,9.65,9.65,200,9.7,9.7,9.65,9.65,200,0.0,1.0
2021-07-23,9.75,9.75,9.7,9.7,400,9.75,9.75,9.7,9.7,400,0.0,1.0
2021-07-26,10.0,10.25,9.85,9.85,3550,10.0,10.25,9.85,9.85,3550,0.0,1.0
2021-07-27,10.0,10.2,10.0,10.2,2200,10.0,10.2,10.0,10.2,2200,0.0,1.0
2021-07-28,10.5,10.5,10.0,10.0,12350,10.5,10.5,10.0,10.0,12350,0.0,1.0
2021-07-29,10.5,10.5,10.5,10.5,200,10.5,10.5,10.5,10.5,200,0.0,1.0
2021-07-30,10.5,10.5,10.0,10.5,5230,10.5,10.5,10.0,10.5,5230,0.0,1.0
2021-08-02,10.95,11.05,10.75,10.75,4230,10.95,11.05,10.75,10.75,4230,0.0,1.0
2021-08-03,10.9,10.9,10.9,10.9,458,10.9,10.9,10.9,10.9,458,0.0,1.0
2021-08-04,10.5,10.75,10.0,10.74,1200,10.5,10.75,10.0,10.74,1200,0.0,1.0
2021-08-05,10.75,10.75,10.5,10.75,2700,10.75,10.75,10.5,10.75,2700,0.0,1.0
2021-08-06,10.5,10.5,9.75,10.5,2112,10.5,10.5,9.75,10.5,2112,0.0,1.0
2021-08-09,10.75,10.75,10.5,10.5,300,10.75,10.75,10.5,10.5,300,0.0,1.0
2021-08-10,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2021-08-11,10.75,10.75,10.75,10.75,200,10.75,10.75,10.75,10.75,200,0.0,1.0
2021-08-12,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2021-08-13,10.75,10.75,10.75,10.75,200,10.75,10.75,10.75,10.75,200,0.0,1.0
2021-08-16,10.5,10.5,10.45,10.45,12888,10.5,10.5,10.45,10.45,12888,0.0,1.0
2021-08-17,10.5,10.5,9.55,10.0,6172,10.5,10.5,9.55,10.0,6172,0.0,1.0
2021-08-18,10.5,10.5,10.5,10.5,6400,10.5,10.5,10.5,10.5,6400,0.0,1.0
2021-08-19,10.5,10.5,10.05,10.05,1600,10.5,10.5,10.05,10.05,1600,0.0,1.0
2021-08-20,10.05,10.05,10.05,10.05,299,10.05,10.05,10.05,10.05,299,0.0,1.0
2021-08-23,10.5,10.5,10.5,10.5,5000,10.5,10.5,10.5,10.5,5000,0.0,1.0
2021-08-24,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2021-08-25,10.4,10.4,10.01,10.01,1041,10.4,10.4,10.01,10.01,1041,0.0,1.0
2021-08-26,10.4,10.4,10.4,10.4,100,10.4,10.4,10.4,10.4,100,0.0,1.0
2021-08-27,10.4,10.4,10.3,10.3,2141,10.4,10.4,10.3,10.3,2141,0.0,1.0
2021-08-30,9.99,10.25,9.51,10.0,3669,9.99,10.25,9.51,10.0,3669,0.0,1.0
2021-08-31,9.99,9.99,9.99,9.99,0,9.99,9.99,9.99,9.99,0,0.0,1.0
2021-09-01,10.25,10.25,10.25,10.25,102,10.25,10.25,10.25,10.25,102,0.0,1.0
2021-09-02,10.25,10.25,10.25,10.25,2,10.25,10.25,10.25,10.25,2,0.0,1.0
2021-09-03,10.45,10.45,10.2,10.2,2569,10.45,10.45,10.2,10.2,2569,0.0,1.0
2021-09-07,10.5,10.5,10.45,10.45,10000,10.5,10.5,10.45,10.45,10000,0.0,1.0
2021-09-08,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2021-09-09,10.25,10.25,10.25,10.25,7500,10.25,10.25,10.25,10.25,7500,0.0,1.0
2021-09-10,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2021-09-13,10.5,10.5,10.0,10.3,6733,10.5,10.5,10.0,10.3,6733,0.0,1.0
2021-09-14,10.5,10.5,10.5,10.5,7657,10.5,10.5,10.5,10.5,7657,0.0,1.0
2021-09-15,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2021-09-16,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2021-09-17,10.5,10.5,10.0,10.0,1200,10.5,10.5,10.0,10.0,1200,0.0,1.0
2021-09-20,10.0,10.0,10.0,10.0,1500,10.0,10.0,10.0,10.0,1500,0.0,1.0
2021-09-21,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2021-09-22,10.48,10.48,10.48,10.48,100,10.48,10.48,10.48,10.48,100,0.0,1.0
2021-09-23,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2021-09-24,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2021-09-27,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2021-09-28,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2021-09-29,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2021-09-30,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2021-10-01,10.0,10.0,10.0,10.0,50000,10.0,10.0,10.0,10.0,50000,0.0,1.0
2021-10-04,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2021-10-05,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2021-10-06,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2021-10-07,10.47,10.47,10.47,10.47,100,10.47,10.47,10.47,10.47,100,0.0,1.0
2021-10-08,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2021-10-11,9.95,9.97,9.41,9.51,16575,9.95,9.97,9.41,9.51,16575,0.0,1.0
2021-10-12,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2021-10-13,10.0,10.0,9.95,9.95,4500,10.0,10.0,9.95,9.95,4500,0.0,1.0
2021-10-14,9.5,9.75,9.5,9.75,10200,9.5,9.75,9.5,9.75,10200,0.0,1.0
2021-10-15,10.4,10.4,9.74,9.74,400,10.4,10.4,9.74,9.74,400,0.0,1.0
2021-10-18,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2021-10-19,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2021-10-20,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2021-10-21,10.4,10.4,10.4,10.4,62,10.4,10.4,10.4,10.4,62,0.0,1.0
2021-10-22,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2021-10-25,10.4,10.4,10.4,10.4,1000,10.4,10.4,10.4,10.4,1000,0.0,1.0
2021-10-26,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2021-10-27,10.25,10.5,10.25,10.4,14300,10.25,10.5,10.25,10.4,14300,0.0,1.0
2021-10-28,10.5,10.5,10.4925,10.5,10400,10.5,10.5,10.4925,10.5,10400,0.0,1.0
2021-10-29,10.4,10.44,10.0,10.0,2194,10.4,10.44,10.0,10.0,2194,0.0,1.0
2021-11-01,10.4,10.4,10.325,10.4,4400,10.4,10.4,10.325,10.4,4400,0.0,1.0
2021-11-02,10.4,10.4,10.4,10.4,4400,10.4,10.4,10.4,10.4,4400,0.0,1.0
2021-11-03,10.5,10.5,10.5,10.5,500,10.5,10.5,10.5,10.5,500,0.0,1.0
2021-11-04,10.5,10.5,10.5,10.5,100,10.5,10.5,10.5,10.5,100,0.0,1.0
2021-11-05,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2021-11-08,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2021-11-09,10.5,10.5,10.25,10.5,100,10.5,10.5,10.25,10.5,100,0.0,1.0
2021-11-10,10.5,10.5,10.25,10.25,1100,10.5,10.5,10.25,10.25,1100,0.0,1.0
2021-11-11,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2021-11-12,10.5,10.5,10.05,10.25,1100,10.5,10.5,10.05,10.25,1100,0.0,1.0
2021-11-15,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2021-11-16,10.5,10.5,10.25,10.26,5200,10.5,10.5,10.25,10.26,5200,0.0,1.0
2021-11-17,10.5,10.5,10.5,10.5,100,10.5,10.5,10.5,10.5,100,0.0,1.0
2021-11-18,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2021-11-19,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2021-11-22,10.49,10.49,10.25,10.25,600,10.49,10.49,10.25,10.25,600,0.0,1.0
2021-11-23,10.5,10.5,10.25,10.25,2100,10.5,10.5,10.25,10.25,2100,0.0,1.0
2021-11-24,10.5,10.5,10.25,10.26,4100,10.5,10.5,10.25,10.26,4100,0.0,1.0
2021-11-26,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2021-11-29,10.49,10.49,10.1,10.1,700,10.49,10.49,10.1,10.1,700,0.0,1.0
2021-11-30,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2021-12-01,10.35,10.5,10.05,10.05,6800,10.35,10.5,10.05,10.05,6800,0.0,1.0
2021-12-02,10.3,10.45,10.2,10.2,3700,10.3,10.45,10.2,10.2,3700,0.0,1.0
2021-12-03,10.22,10.25,10.06,10.25,1900,10.22,10.25,10.06,10.25,1900,0.0,1.0
2021-12-06,10.45,10.45,10.01,10.109,4000,10.45,10.45,10.01,10.109,4000,0.0,1.0
2021-12-07,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2021-12-08,10.45,10.45,10.11,10.11,700,10.45,10.45,10.11,10.11,700,0.0,1.0
2021-12-09,10.4,10.45,10.4,10.45,1000,10.4,10.45,10.4,10.45,1000,0.0,1.0
2021-12-10,10.4,10.4,10.35,10.35,4000,10.4,10.4,10.35,10.35,4000,0.0,1.0
2021-12-13,10.4,10.4,10.15,10.15,500,10.4,10.4,10.15,10.15,500,0.0,1.0
2021-12-14,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2021-12-15,10.4,10.4,10.4,10.4,101,10.4,10.4,10.4,10.4,101,0.0,1.0
2021-12-16,10.4,10.4,10.4,10.4,100,10.4,10.4,10.4,10.4,100,0.0,1.0
2021-12-17,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2021-12-20,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2021-12-21,10.15,10.2,10.15,10.2,9800,10.15,10.2,10.15,10.2,9800,0.0,1.0
2021-12-22,10.15,10.15,10.15,10.15,1085,10.15,10.15,10.15,10.15,1085,0.0,1.0
2021-12-23,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2021-12-27,10.0,10.1,10.0,10.1,3130,10.0,10.1,10.0,10.1,3130,0.0,1.0
2021-12-28,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2021-12-29,10.1,10.15,10.0,10.0,475,10.1,10.15,10.0,10.0,475,0.0,1.0
2021-12-30,10.15,10.15,10.15,10.15,1184,10.15,10.15,10.15,10.15,1184,0.0,1.0
2021-12-31,10.15,10.15,10.15,10.15,100,10.15,10.15,10.15,10.15,100,0.0,1.0
2022-01-03,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2022-01-04,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2022-01-05,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2022-01-06,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2022-01-07,10.0,10.0,9.95,9.95,1190,10.0,10.0,9.95,9.95,1190,0.0,1.0
2022-01-10,10.0,10.0,9.9,10.0,3665,10.0,10.0,9.9,10.0,3665,0.0,1.0
2022-01-11,10.0,10.0,10.0,10.0,3400,10.0,10.0,10.0,10.0,3400,0.0,1.0
2022-01-12,10.0,10.0,9.99,10.0,6430,10.0,10.0,9.99,10.0,6430,0.0,1.0
2022-01-13,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2022-01-14,10.0,10.0,10.0,10.0,1000,10.0,10.0,10.0,10.0,1000,0.0,1.0
2022-01-18,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2022-01-19,10.0,10.0,10.0,10.0,1000,10.0,10.0,10.0,10.0,1000,0.0,1.0
2022-01-20,9.75,9.75,9.75,9.75,14101,9.75,9.75,9.75,9.75,14101,0.0,1.0
2022-01-21,9.75,10.0,9.75,9.75,3700,9.75,10.0,9.75,9.75,3700,0.0,1.0
2022-01-24,10.0,10.0,9.9,9.9,400,10.0,10.0,9.9,9.9,400,0.0,1.0
2022-01-25,10.0,10.0,10.0,10.0,650,10.0,10.0,10.0,10.0,650,0.0,1.0
2022-01-26,10.15,10.15,10.0,10.0,27866,10.15,10.15,10.0,10.0,27866,0.0,1.0
2022-01-27,10.15,10.15,10.1,10.15,1500,10.15,10.15,10.1,10.15,1500,0.0,1.0
2022-01-28,9.99,10.15,9.99,10.15,6150,9.99,10.15,9.99,10.15,6150,0.0,1.0
2022-01-31,10.0,10.15,10.0,10.15,2500,10.0,10.15,10.0,10.15,2500,0.0,1.0
2022-02-01,10.0,10.0,10.0,10.0,1400,10.0,10.0,10.0,10.0,1400,0.0,1.0
2022-02-02,10.0,10.0,10.0,10.0,431,10.0,10.0,10.0,10.0,431,0.0,1.0
2022-02-03,10.05,10.05,9.99,10.0,3716,10.05,10.05,9.99,10.0,3716,0.0,1.0
2022-02-04,10.15,10.2,10.05,10.05,5500,10.15,10.2,10.05,10.05,5500,0.0,1.0
2022-02-07,10.15,10.15,10.15,10.15,100,10.15,10.15,10.15,10.15,100,0.0,1.0
2022-02-08,10.15,10.15,10.15,10.15,100,10.15,10.15,10.15,10.15,100,0.0,1.0
2022-02-09,10.2,10.2,10.15,10.15,2146,10.2,10.2,10.15,10.15,2146,0.0,1.0
2022-02-10,10.3,10.3,10.2,10.2,4200,10.3,10.3,10.2,10.2,4200,0.0,1.0
2022-02-11,10.3,10.3,10.3,10.3,1000,10.3,10.3,10.3,10.3,1000,0.0,1.0
2022-02-14,10.35,10.35,10.35,10.35,15100,10.35,10.35,10.35,10.35,15100,0.0,1.0
2022-02-15,10.3,10.3,10.3,10.3,9600,10.3,10.3,10.3,10.3,9600,0.0,1.0
2022-02-16,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2022-02-17,10.2,10.35,10.1,10.35,2900,10.2,10.35,10.1,10.35,2900,0.0,1.0
2022-02-18,10.2,10.2,10.1,10.19,3500,10.2,10.2,10.1,10.19,3500,0.0,1.0
2022-02-22,10.3,10.5,10.1,10.5,11351,10.3,10.5,10.1,10.5,11351,0.0,1.0
2022-02-23,11.5,11.5,10.3,10.3,25649,11.5,11.5,10.3,10.3,25649,0.0,1.0
2022-02-24,11.0,11.44,10.995,11.44,25475,11.0,11.44,10.995,11.44,25475,0.0,1.0
2022-02-25,11.0,11.0,10.85,11.0,57572,11.0,11.0,10.85,11.0,57572,0.0,1.0
2022-02-28,11.45,11.95,10.9,11.0,14408,11.45,11.95,10.9,11.0,14408,0.0,1.0
2022-03-01,11.88,11.88,11.0,11.03,21918,11.88,11.88,11.0,11.03,21918,0.0,1.0
2022-03-02,11.55,11.74,11.05,11.74,12200,11.55,11.74,11.05,11.74,12200,0.0,1.0
2022-03-03,11.55,11.55,11.55,11.55,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2022-03-04,11.28,11.745,11.28,11.55,9000,11.28,11.745,11.28,11.55,9000,0.0,1.0
2022-03-07,11.5,11.6,11.5,11.55,5300,11.5,11.6,11.5,11.55,5300,0.0,1.0
2022-03-08,11.25,11.48,11.0,11.14,21390,11.25,11.48,11.0,11.14,21390,0.0,1.0
2022-03-09,11.45,11.45,11.45,11.45,610,11.45,11.45,11.45,11.45,610,0.0,1.0
2022-03-10,11.45,11.45,11.45,11.45,0,11.45,11.45,11.45,11.45,0,0.0,1.0
2022-03-11,11.25,11.5,11.25,11.45,5600,11.25,11.5,11.25,11.45,5600,0.0,1.0
2022-03-14,11.47,11.47,11.06,11.06,600,11.47,11.47,11.06,11.06,600,0.0,1.0
2022-03-15,11.47,11.47,11.47,11.47,0,11.47,11.47,11.47,11.47,0,0.0,1.0
2022-03-16,11.47,11.47,11.47,11.47,0,11.47,11.47,11.47,11.47,0,0.0,1.0
2022-03-17,11.25,11.25,11.02,11.02,2100,11.25,11.25,11.02,11.02,2100,0.0,1.0
2022-03-18,11.2,11.2,11.2,11.2,100,11.2,11.2,11.2,11.2,100,0.0,1.0
2022-03-21,11.2,11.2,11.2,11.2,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2022-03-22,11.2,11.2,11.2,11.2,100,11.2,11.2,11.2,11.2,100,0.0,1.0
2022-03-23,10.85,11.6,10.84,11.6,11300,10.85,11.6,10.84,11.6,11300,0.0,1.0
2022-03-24,10.9,10.9,10.84,10.85,3100,10.9,10.9,10.84,10.85,3100,0.0,1.0
2022-03-25,11.5,11.5,11.5,11.5,100,11.5,11.5,11.5,11.5,100,0.0,1.0
2022-03-28,11.35,11.45,10.06,11.45,4500,11.35,11.45,10.06,11.45,4500,0.0,1.0
2022-03-29,11.2,11.2,11.2,11.2,400,11.2,11.2,11.2,11.2,400,0.0,1.0
2022-03-30,11.2,11.2,11.2,11.2,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2022-03-31,11.2,11.2,11.2,11.2,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2022-04-01,11.45,11.45,11.29,11.29,200,11.45,11.45,11.29,11.29,200,0.0,1.0
2022-04-04,11.25,11.45,11.25,11.45,2000,11.25,11.45,11.25,11.45,2000,0.0,1.0
2022-04-05,11.45,11.45,11.45,11.45,300,11.45,11.45,11.45,11.45,300,0.0,1.0
2022-04-06,11.3,11.3,11.25,11.25,2000,11.3,11.3,11.25,11.25,2000,0.0,1.0
2022-04-07,11.11,11.24,11.11,11.24,800,11.11,11.24,11.11,11.24,800,0.0,1.0
2022-04-08,11.11,11.11,11.11,11.11,0,11.11,11.11,11.11,11.11,0,0.0,1.0
2022-04-11,11.11,11.11,11.11,11.11,300,11.11,11.11,11.11,11.11,300,0.0,1.0
2022-04-12,11.11,11.11,11.06,11.11,400,11.11,11.11,11.06,11.11,400,0.0,1.0
2022-04-13,10.6,11.0,10.6,11.0,3806,10.6,11.0,10.6,11.0,3806,0.0,1.0
2022-04-14,10.75,10.8,10.75,10.75,10802,10.75,10.8,10.75,10.75,10802,0.0,1.0
2022-04-18,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2022-04-19,11.0,11.0,10.5,10.75,2000,11.0,11.0,10.5,10.75,2000,0.0,1.0
2022-04-20,11.0,11.0,10.8,10.8,200,11.0,11.0,10.8,10.8,200,0.0,1.0
2022-04-21,11.27,11.27,10.5,10.75,1100,11.27,11.27,10.5,10.75,1100,0.0,1.0
2022-04-22,11.25,11.27,10.82,11.27,30100,11.25,11.27,10.82,11.27,30100,0.0,1.0
2022-04-25,11.37,11.48,11.0,11.48,1009,11.37,11.48,11.0,11.48,1009,0.0,1.0
2022-04-26,11.31,11.31,11.0,11.01,3052,11.31,11.31,11.0,11.01,3052,0.0,1.0
2022-04-27,11.36,11.36,11.31,11.35,3904,11.36,11.36,11.31,11.35,3904,0.0,1.0
2022-04-28,11.34,11.34,11.34,11.34,100,11.34,11.34,11.34,11.34,100,0.0,1.0
2022-04-29,11.3,11.3,11.3,11.3,200,11.3,11.3,11.3,11.3,200,0.0,1.0
2022-05-02,11.45,11.45,11.0,11.1,16300,11.45,11.45,11.0,11.1,16300,0.0,1.0
2022-05-03,11.4,11.4,11.4,11.4,750,11.4,11.4,11.4,11.4,750,0.0,1.0
2022-05-04,11.35,11.35,11.35,11.35,300,11.35,11.35,11.35,11.35,300,0.0,1.0
2022-05-05,11.3,11.4,11.3,11.4,200,11.3,11.4,11.3,11.4,200,0.0,1.0
2022-05-06,11.0,11.0,11.0,11.0,300,11.0,11.0,11.0,11.0,300,0.0,1.0
2022-05-09,11.24,11.45,10.8,11.0,6000,11.24,11.45,10.8,11.0,6000,0.0,1.0
2022-05-10,11.4,11.4,11.4,11.4,300,11.4,11.4,11.4,11.4,300,0.0,1.0
2022-05-11,11.3,11.45,11.14,11.14,2000,11.3,11.45,11.14,11.14,2000,0.0,1.0
2022-05-12,11.25,11.25,11.25,11.25,300,11.25,11.25,11.25,11.25,300,0.0,1.0
2022-05-13,11.38,11.38,11.25,11.25,300,11.38,11.38,11.25,11.25,300,0.0,1.0
2022-05-16,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2022-05-17,11.38,11.38,11.38,11.38,1,11.38,11.38,11.38,11.38,1,0.0,1.0
2022-05-18,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2022-05-19,11.38,11.38,11.38,11.38,91,11.38,11.38,11.38,11.38,91,0.0,1.0
2022-05-20,11.38,11.38,11.38,11.38,100,11.38,11.38,11.38,11.38,100,0.0,1.0
2022-05-23,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2022-05-24,11.25,11.34,11.0,11.03,3510,11.25,11.34,11.0,11.03,3510,0.0,1.0
2022-05-25,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2022-05-26,11.39,11.39,10.87,11.39,1200,11.39,11.39,10.87,11.39,1200,0.0,1.0
2022-05-27,11.39,11.39,11.39,11.39,0,11.39,11.39,11.39,11.39,0,0.0,1.0
2022-05-31,11.39,11.39,11.25,11.25,575,11.39,11.39,11.25,11.25,575,0.0,1.0
2022-06-01,11.0405,11.25,11.01,11.01,5900,11.0405,11.25,11.01,11.01,5900,0.0,1.0
2022-06-02,11.37,11.37,11.01,11.37,2225,11.37,11.37,11.01,11.37,2225,0.0,1.0
2022-06-03,11.37,11.37,11.37,11.37,10,11.37,11.37,11.37,11.37,10,0.0,1.0
2022-06-06,11.37,11.37,11.37,11.37,0,11.37,11.37,11.37,11.37,0,0.0,1.0
2022-06-07,11.36,11.36,11.1,11.25,1200,11.36,11.36,11.1,11.25,1200,0.0,1.0
2022-06-08,11.2211,11.35,11.1,11.1,500,11.2211,11.35,11.1,11.1,500,0.0,1.0
2022-06-09,11.32,11.33,11.06,11.33,3000,11.32,11.33,11.06,11.33,3000,0.0,1.0
2022-06-10,11.25,11.26,11.1,11.1,700,11.25,11.26,11.1,11.1,700,0.0,1.0
2022-06-13,11.2,11.3,11.0,11.05,4154,11.2,11.3,11.0,11.05,4154,0.0,1.0
2022-06-14,11.25,11.25,11.25,11.25,100,11.25,11.25,11.25,11.25,100,0.0,1.0
2022-06-15,11.25,11.25,11.25,11.25,100,11.25,11.25,11.25,11.25,100,0.0,1.0
2022-06-16,11.25,11.25,11.25,11.25,100,11.25,11.25,11.25,11.25,100,0.0,1.0
2022-06-17,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2022-06-21,11.25,11.25,11.25,11.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2022-06-22,11.4,11.4,11.1,11.1,700,11.4,11.4,11.1,11.1,700,0.0,1.0
2022-06-23,10.87,11.1,10.87,11.1,4450,10.87,11.1,10.87,11.1,4450,0.0,1.0
2022-06-24,11.4,11.4,11.4,11.4,100,11.4,11.4,11.4,11.4,100,0.0,1.0
2022-06-27,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2022-06-28,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2022-06-29,10.65,11.0,10.65,11.0,1710,10.65,11.0,10.65,11.0,1710,0.0,1.0
2022-06-30,10.62,11.3,10.62,10.71,1300,10.62,11.3,10.62,10.71,1300,0.0,1.0
2022-07-01,11.02,11.21,10.51,11.21,7500,11.02,11.21,10.51,11.21,7500,0.0,1.0
2022-07-05,11.02,11.02,11.02,11.02,0,11.02,11.02,11.02,11.02,0,0.0,1.0
2022-07-06,10.8,11.07,10.6,10.6,400,10.8,11.07,10.6,10.6,400,0.0,1.0
2022-07-07,10.5,10.6,10.45,10.6,946,10.5,10.6,10.45,10.6,946,0.0,1.0
2022-07-08,10.5,10.5,10.5,10.5,1255,10.5,10.5,10.5,10.5,1255,0.0,1.0
2022-07-11,11.06,11.06,10.55,10.55,300,11.06,11.06,10.55,10.55,300,0.0,1.0
2022-07-12,11.06,11.06,11.06,11.06,0,11.06,11.06,11.06,11.06,0,0.0,1.0
2022-07-13,11.06,11.06,11.06,11.06,0,11.06,11.06,11.06,11.06,0,0.0,1.0
2022-07-14,11.06,11.06,11.06,11.06,100,11.06,11.06,11.06,11.06,100,0.0,1.0
2022-07-15,11.06,11.06,11.06,11.06,0,11.06,11.06,11.06,11.06,0,0.0,1.0
2022-07-18,11.06,11.06,11.06,11.06,0,11.06,11.06,11.06,11.06,0,0.0,1.0
2022-07-19,11.05,11.05,11.0,11.0,500,11.05,11.05,11.0,11.0,500,0.0,1.0
2022-07-20,11.05,11.05,11.05,11.05,63,11.05,11.05,11.05,11.05,63,0.0,1.0
2022-07-21,11.05,11.05,11.05,11.05,0,11.05,11.05,11.05,11.05,0,0.0,1.0
2022-07-22,10.94,10.94,10.5,10.55,820,10.94,10.94,10.5,10.55,820,0.0,1.0
2022-07-25,11.06,11.06,11.06,11.06,100,11.06,11.06,11.06,11.06,100,0.0,1.0
2022-07-26,10.8,10.8,10.725,10.75,16473,10.8,10.8,10.725,10.75,16473,0.0,1.0
2022-07-27,10.8,10.8,10.28,10.7,600,10.8,10.8,10.28,10.7,600,0.0,1.0
2022-07-28,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2022-07-29,10.79,10.8,10.79,10.8,300,10.79,10.8,10.79,10.8,300,0.0,1.0
2022-08-01,10.5,10.5,10.25,10.5,1500,10.5,10.5,10.25,10.5,1500,0.0,1.0
2022-08-02,10.75,10.75,10.5,10.625,400,10.75,10.75,10.5,10.625,400,0.0,1.0
2022-08-03,10.5,10.5,10.395,10.5,36950,10.5,10.5,10.395,10.5,36950,0.0,1.0
2022-08-04,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2022-08-05,10.49,10.49,10.49,10.49,100,10.49,10.49,10.49,10.49,100,0.0,1.0
2022-08-08,10.5,10.5,10.49,10.49,200,10.5,10.5,10.49,10.49,200,0.0,1.0
2022-08-09,10.3,10.3,10.05,10.05,2800,10.3,10.3,10.05,10.05,2800,0.0,1.0
2022-08-10,10.3,10.5,10.25,10.5,17600,10.3,10.5,10.25,10.5,17600,0.0,1.0
2022-08-11,10.75,10.75,10.75,10.75,100,10.75,10.75,10.75,10.75,100,0.0,1.0
2022-08-12,10.3,10.3,9.9,10.11,15300,10.3,10.3,9.9,10.11,15300,0.0,1.0
2022-08-15,10.49,10.49,10.49,10.49,100,10.49,10.49,10.49,10.49,100,0.0,1.0
2022-08-16,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2022-08-17,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2022-08-18,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2022-08-19,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2022-08-22,10.0,10.3,9.95,10.1,4600,10.0,10.3,9.95,10.1,4600,0.0,1.0
2022-08-23,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2022-08-24,10.0,10.3,10.0,10.3,5500,10.0,10.3,10.0,10.3,5500,0.0,1.0
2022-08-25,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2022-08-26,10.0,10.0,9.8,9.95,1355,10.0,10.0,9.8,9.95,1355,0.0,1.0
2022-08-29,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2022-08-30,9.99,9.99,9.75,9.805,500,9.99,9.99,9.75,9.805,500,0.0,1.0
2022-08-31,9.99,9.99,9.99,9.99,0,9.99,9.99,9.99,9.99,0,0.0,1.0
2022-09-01,9.5,9.66,9.31,9.66,2574,9.5,9.66,9.31,9.66,2574,0.0,1.0
2022-09-02,9.98,9.98,9.5,9.5,4600,9.98,9.98,9.5,9.5,4600,0.0,1.0
2022-09-06,9.97,9.97,9.1,9.97,515,9.97,9.97,9.1,9.97,515,0.0,1.0
2022-09-07,9.97,9.97,9.97,9.97,200,9.97,9.97,9.97,9.97,200,0.0,1.0
2022-09-08,9.97,9.97,9.97,9.97,0,9.97,9.97,9.97,9.97,0,0.0,1.0
2022-09-09,9.75,9.75,9.45,9.45,200,9.75,9.75,9.45,9.45,200,0.0,1.0
2022-09-12,10.05,10.22,9.98,10.22,600,10.05,10.22,9.98,10.22,600,0.0,1.0
2022-09-13,10.0,10.0,10.0,10.0,254,10.0,10.0,10.0,10.0,254,0.0,1.0
2022-09-14,9.95,9.95,9.4,9.4,400,9.95,9.95,9.4,9.4,400,0.0,1.0
2022-09-15,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2022-09-16,9.75,9.75,9.45,9.45,200,9.75,9.75,9.45,9.45,200,0.0,1.0
2022-09-19,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2022-09-20,9.4,9.4,9.35,9.35,300,9.4,9.4,9.35,9.35,300,0.0,1.0
2022-09-21,9.49,9.49,9.4,9.4,400,9.49,9.49,9.4,9.4,400,0.0,1.0
2022-09-22,9.49,9.49,9.49,9.49,0,9.49,9.49,9.49,9.49,0,0.0,1.0
2022-09-23,9.45,9.5,9.35,9.48,12900,9.45,9.5,9.35,9.48,12900,0.0,1.0
2022-09-26,9.45,9.45,9.45,9.45,0,9.45,9.45,9.45,9.45,0,0.0,1.0
2022-09-27,9.45,9.99,9.06,9.45,10700,9.45,9.99,9.06,9.45,10700,0.0,1.0
2022-09-28,9.85,9.9,9.1,9.5,1890,9.85,9.9,9.1,9.5,1890,0.0,1.0
2022-09-29,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2022-09-30,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2022-10-03,9.65,9.94,9.5,9.5,1800,9.65,9.94,9.5,9.5,1800,0.0,1.0
2022-10-04,9.95,9.95,9.75,9.95,1040,9.95,9.95,9.75,9.95,1040,0.0,1.0
2022-10-05,9.94,9.95,9.27,9.95,6066,9.94,9.95,9.27,9.95,6066,0.0,1.0
2022-10-06,9.94,9.94,9.85,9.85,200,9.94,9.94,9.85,9.85,200,0.0,1.0
2022-10-07,9.94,9.94,9.94,9.94,0,9.94,9.94,9.94,9.94,0,0.0,1.0
2022-10-10,9.7,9.7,9.6,9.6,250,9.7,9.7,9.6,9.6,250,0.0,1.0
2022-10-11,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2022-10-12,9.94,9.94,9.31,9.31,500,9.94,9.94,9.31,9.31,500,0.0,1.0
2022-10-13,9.94,9.94,9.94,9.94,200,9.94,9.94,9.94,9.94,200,0.0,1.0
2022-10-14,9.94,9.94,9.31,9.31,1025,9.94,9.94,9.31,9.31,1025,0.0,1.0
2022-10-17,9.8,9.8,9.31,9.31,2900,9.8,9.8,9.31,9.31,2900,0.0,1.0
2022-10-18,10.0,10.0,9.75,9.85,6105,10.0,10.0,9.75,9.85,6105,0.0,1.0
2022-10-19,9.5,9.5,9.5,9.5,3134,9.5,9.5,9.5,9.5,3134,0.0,1.0
2022-10-20,9.49,9.5,9.35,9.5,28500,9.49,9.5,9.35,9.5,28500,0.0,1.0
2022-10-21,9.49,9.49,9.49,9.49,0,9.49,9.49,9.49,9.49,0,0.0,1.0
2022-10-24,9.49,9.49,9.49,9.49,0,9.49,9.49,9.49,9.49,0,0.0,1.0
2022-10-25,9.49,9.49,9.49,9.49,0,9.49,9.49,9.49,9.49,0,0.0,1.0
2022-10-26,9.45,9.5,9.45,9.5,1200,9.45,9.5,9.45,9.5,1200,0.0,1.0
2022-10-27,9.45,9.5,9.2,9.5,40000,9.45,9.5,9.2,9.5,40000,0.0,1.0
2022-10-28,9.45,9.45,9.45,9.45,0,9.45,9.45,9.45,9.45,0,0.0,1.0
2022-10-31,9.2,9.2,9.2,9.2,200,9.2,9.2,9.2,9.2,200,0.0,1.0
2022-11-01,9.46,9.49,9.46,9.49,300,9.46,9.49,9.46,9.49,300,0.0,1.0
2022-11-02,9.46,9.46,9.46,9.46,5,9.46,9.46,9.46,9.46,5,0.0,1.0
2022-11-03,9.46,9.46,9.46,9.46,0,9.46,9.46,9.46,9.46,0,0.0,1.0
2022-11-04,9.46,9.46,9.46,9.46,100,9.46,9.46,9.46,9.46,100,0.0,1.0
2022-11-07,9.46,9.46,9.46,9.46,0,9.46,9.46,9.46,9.46,0,0.0,1.0
2022-11-08,9.4,9.4,9.4,9.4,111,9.4,9.4,9.4,9.4,111,0.0,1.0
2022-11-09,9.4,9.4,9.31,9.31,10100,9.4,9.4,9.31,9.31,10100,0.0,1.0
2022-11-10,9.4,9.4,9.4,9.4,100,9.4,9.4,9.4,9.4,100,0.0,1.0
2022-11-11,9.4,9.4,9.4,9.4,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2022-11-14,9.46,9.46,9.31,9.31,9789,9.46,9.46,9.31,9.31,9789,0.0,1.0
2022-11-15,9.46,9.46,9.31,9.31,10100,9.46,9.46,9.31,9.31,10100,0.0,1.0
2022-11-16,9.5,9.5,9.5,9.5,100,9.5,9.5,9.5,9.5,100,0.0,1.0
2022-11-17,9.5,9.5,9.5,9.5,100,9.5,9.5,9.5,9.5,100,0.0,1.0
2022-11-18,9.5,9.5,9.31,9.31,20100,9.5,9.5,9.31,9.31,20100,0.0,1.0
2022-11-21,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2022-11-22,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2022-11-23,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2022-11-25,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2022-11-28,9.5,9.5,9.5,9.5,24,9.5,9.5,9.5,9.5,24,0.0,1.0
2022-11-29,9.49,9.49,9.25,9.25,1100,9.49,9.49,9.25,9.25,1100,0.0,1.0
2022-11-30,9.49,9.49,9.49,9.49,0,9.49,9.49,9.49,9.49,0,0.0,1.0
2022-12-01,9.74,9.74,9.49,9.49,18960,9.74,9.74,9.49,9.49,18960,0.0,1.0
2022-12-02,9.9,9.9,9.9,9.9,100,9.9,9.9,9.9,9.9,100,0.0,1.0
2022-12-05,10.25,10.25,9.79,9.79,7900,10.25,10.25,9.79,9.79,7900,0.0,1.0
2022-12-06,10.18,10.2,9.6,10.0,10800,10.18,10.2,9.6,10.0,10800,0.0,1.0
2022-12-07,10.15,10.15,10.15,10.15,5500,10.15,10.15,10.15,10.15,5500,0.0,1.0
2022-12-08,10.17,10.18,9.75,9.75,5450,10.17,10.18,9.75,9.75,5450,0.0,1.0
2022-12-09,10.25,10.25,10.25,10.25,100,10.25,10.25,10.25,10.25,100,0.0,1.0
2022-12-12,10.25,10.25,10.25,10.25,48,10.25,10.25,10.25,10.25,48,0.0,1.0
2022-12-13,10.05,10.1,10.0,10.1,4048,10.05,10.1,10.0,10.1,4048,0.0,1.0
2022-12-14,10.1,10.1,9.61,10.07,8200,10.1,10.1,9.61,10.07,8200,0.0,1.0
2022-12-15,10.0,10.0325,9.584,10.0325,1300,10.0,10.0325,9.584,10.0325,1300,0.0,1.0
2022-12-16,10.2,10.2,9.75,9.75,400,10.2,10.2,9.75,9.75,400,0.0,1.0
2022-12-19,10.25,10.25,9.841,10.065,600,10.25,10.25,9.841,10.065,600,0.0,1.0
2022-12-20,10.08,10.1,9.36,9.36,700,10.08,10.1,9.36,9.36,700,0.0,1.0
2022-12-21,10.25,10.25,9.9775,10.09,38645,10.25,10.25,9.9775,10.09,38645,0.0,1.0
2022-12-22,10.15,10.2885,10.0,10.1,1300,10.15,10.2885,10.0,10.1,1300,0.0,1.0
2022-12-23,10.1,10.106,9.95,10.106,1500,10.1,10.106,9.95,10.106,1500,0.0,1.0
2022-12-27,10.19,10.19,9.95,10.18,3400,10.19,10.19,9.95,10.18,3400,0.0,1.0
2022-12-28,10.16,10.16,9.9,9.95,3543,10.16,10.16,9.9,9.95,3543,0.0,1.0
2022-12-29,10.31,10.31,9.77,10.0,1120,10.31,10.31,9.77,10.0,1120,0.0,1.0
2022-12-30,10.7,10.7,9.77,9.77,4900,10.7,10.7,9.77,9.77,4900,0.0,1.0
2023-01-03,10.39,10.39,9.8,9.8,10968,10.39,10.39,9.8,9.8,10968,0.0,1.0
2023-01-04,10.6,10.6,10.39,10.39,900,10.6,10.6,10.39,10.39,900,0.0,1.0
2023-01-05,10.59,10.6,10.1,10.6,1000,10.59,10.6,10.1,10.6,1000,0.0,1.0
2023-01-06,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2023-01-09,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2023-01-10,10.6,10.6,10.5,10.5,400,10.6,10.6,10.5,10.5,400,0.0,1.0
2023-01-11,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2023-01-12,10.64,10.64,10.6,10.6,600,10.64,10.64,10.6,10.6,600,0.0,1.0
2023-01-13,10.75,10.75,10.64,10.64,200,10.75,10.75,10.64,10.64,200,0.0,1.0
2023-01-17,10.75,10.75,10.5,10.5,1700,10.75,10.75,10.5,10.5,1700,0.0,1.0
2023-01-18,10.98,10.98,10.1,10.1,1350,10.98,10.98,10.1,10.1,1350,0.0,1.0
2023-01-19,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2023-01-20,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2023-01-23,11.2,11.2,10.9,10.98,1050,11.2,11.2,10.9,10.98,1050,0.0,1.0
2023-01-24,11.1,11.1,10.16,10.5,1600,11.1,11.1,10.16,10.5,1600,0.0,1.0
2023-01-25,11.45,11.45,10.75,10.75,20908,11.45,11.45,10.75,10.75,20908,0.0,1.0
2023-01-26,11.45,11.45,11.45,11.45,2500,11.45,11.45,11.45,11.45,2500,0.0,1.0
2023-01-27,11.6,11.6,10.55,11.05,54400,11.6,11.6,10.55,11.05,54400,0.0,1.0
2023-01-30,11.9,12.05,11.55,11.6,53022,11.9,12.05,11.55,11.6,53022,0.0,1.0
2023-01-31,11.9,11.9,11.9,11.9,0,11.9,11.9,11.9,11.9,0,0.0,1.0
2023-02-01,11.85,11.91,11.85,11.9,2600,11.85,11.91,11.85,11.9,2600,0.0,1.0
2023-02-02,11.9,11.9,11.5,11.6,12540,11.9,11.9,11.5,11.6,12540,0.0,1.0
2023-02-03,12.0,12.0,11.5,11.5,3400,12.0,12.0,11.5,11.5,3400,0.0,1.0
2023-02-06,12.0,12.0,11.95,12.0,1628,12.0,12.0,11.95,12.0,1628,0.0,1.0
2023-02-07,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2023-02-08,12.0,12.0,11.41,11.41,533,12.0,12.0,11.41,11.41,533,0.0,1.0
2023-02-09,11.9,11.99,11.9,11.99,20312,11.9,11.99,11.9,11.99,20312,0.0,1.0
2023-02-10,11.95,12.0,11.9,11.9,500,11.95,12.0,11.9,11.9,500,0.0,1.0
2023-02-13,12.0,12.0,12.0,12.0,100,12.0,12.0,12.0,12.0,100,0.0,1.0
2023-02-14,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2023-02-15,12.0,12.0,12.0,12.0,12,12.0,12.0,12.0,12.0,12,0.0,1.0
2023-02-16,12.0,12.0,11.65,11.75,20060,12.0,12.0,11.65,11.75,20060,0.0,1.0
2023-02-17,12.0,12.0,11.75,11.8,2112,12.0,12.0,11.75,11.8,2112,0.0,1.0
2023-02-21,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2023-02-22,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2023-02-23,12.2,12.2,12.0,12.0,17628,12.2,12.2,12.0,12.0,17628,0.0,1.0
2023-02-24,12.25,12.25,12.25,12.25,1000,12.25,12.25,12.25,12.25,1000,0.0,1.0
2023-02-27,12.25,12.25,12.0,12.0,5158,12.25,12.25,12.0,12.0,5158,0.0,1.0
2023-02-28,12.25,12.25,12.25,12.25,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2023-03-01,12.25,12.25,12.25,12.25,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2023-03-02,12.25,12.25,12.0,12.0,5100,12.25,12.25,12.0,12.0,5100,0.0,1.0
2023-03-03,12.25,12.25,12.25,12.25,175,12.25,12.25,12.25,12.25,175,0.0,1.0
2023-03-06,12.0,12.025,11.9,11.9,1232,12.0,12.025,11.9,11.9,1232,0.0,1.0
2023-03-07,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2023-03-08,12.25,12.25,12.0,12.0,10300,12.25,12.25,12.0,12.0,10300,0.0,1.0
2023-03-09,12.25,12.25,12.25,12.25,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2023-03-10,12.25,12.25,11.8,12.05,32400,12.25,12.25,11.8,12.05,32400,0.0,1.0
2023-03-13,12.25,12.25,12.25,12.25,125,12.25,12.25,12.25,12.25,125,0.0,1.0
2023-03-14,12.25,12.25,12.25,12.25,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2023-03-15,12.2,12.25,11.65,11.9,2325,12.2,12.25,11.65,11.9,2325,0.0,1.0
2023-03-16,12.16,12.16,11.71,11.71,5228,12.16,12.16,11.71,11.71,5228,0.0,1.0
2023-03-17,12.24,12.24,11.72,11.72,1152,12.24,12.24,11.72,11.72,1152,0.0,1.0
2023-03-20,12.2,12.2,12.0,12.0,1252,12.2,12.2,12.0,12.0,1252,0.0,1.0
2023-03-21,12.2,12.2,12.0,12.0,1902,12.2,12.2,12.0,12.0,1902,0.0,1.0
2023-03-22,12.15,12.19,11.73,12.19,900,12.15,12.19,11.73,12.19,900,0.0,1.0
2023-03-23,12.15,12.15,11.73,12.15,3350,12.15,12.15,11.73,12.15,3350,0.0,1.0
2023-03-24,12.15,12.15,12.15,12.15,1050,12.15,12.15,12.15,12.15,1050,0.0,1.0
2023-03-27,12.2,12.2,12.14,12.14,1800,12.2,12.2,12.14,12.14,1800,0.0,1.0
2023-03-28,12.2,12.2,12.2,12.2,0,12.2,12.2,12.2,12.2,0,0.0,1.0
2023-03-29,12.25,12.25,12.0,12.0,10458,12.25,12.25,12.0,12.0,10458,0.0,1.0
2023-03-30,12.25,12.25,12.25,12.25,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2023-03-31,12.25,12.25,12.25,12.25,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2023-04-03,12.1,12.1,12.1,12.1,350,12.1,12.1,12.1,12.1,350,0.0,1.0
2023-04-04,12.1,12.1,12.1,12.1,400,12.1,12.1,12.1,12.1,400,0.0,1.0
2023-04-05,12.1,12.1,11.99,11.99,1100,12.1,12.1,11.99,11.99,1100,0.0,1.0
2023-04-06,12.44,12.44,12.1,12.1,7642,12.44,12.44,12.1,12.1,7642,0.0,1.0
2023-04-10,12.44,12.44,12.44,12.44,0,12.44,12.44,12.44,12.44,0,0.0,1.0
2023-04-11,12.3,12.3,12.25,12.25,4400,12.3,12.3,12.25,12.25,4400,0.0,1.0
2023-04-12,12.3,12.3,12.3,12.3,700,12.3,12.3,12.3,12.3,700,0.0,1.0
2023-04-13,12.15,12.44,12.1,12.15,1218,12.15,12.44,12.1,12.15,1218,0.0,1.0
2023-04-14,12.25,12.25,12.0,12.2,2450,12.25,12.25,12.0,12.2,2450,0.0,1.0
2023-04-17,12.25,12.25,12.25,12.25,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2023-04-18,12.25,12.25,12.2,12.25,4800,12.25,12.25,12.2,12.25,4800,0.0,1.0
2023-04-19,12.5,12.5,12.25,12.25,880,12.5,12.5,12.25,12.25,880,0.0,1.0
2023-04-20,12.5,12.5,12.25,12.25,200,12.5,12.5,12.25,12.25,200,0.0,1.0
2023-04-21,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2023-04-24,12.5,12.5,12.5,12.5,3,12.5,12.5,12.5,12.5,3,0.0,1.0
2023-04-25,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2023-04-26,12.25,12.25,12.25,12.25,2082,12.25,12.25,12.25,12.25,2082,0.0,1.0
2023-04-27,12.5,12.5,12.25,12.25,5845,12.5,12.5,12.25,12.25,5845,0.0,1.0
2023-04-28,12.5,12.5,12.5,12.5,10,12.5,12.5,12.5,12.5,10,0.0,1.0
2023-05-01,12.0,12.45,12.0,12.0,4060,12.0,12.45,12.0,12.0,4060,0.0,1.0
2023-05-02,12.0,12.0,11.92,11.92,3350,12.0,12.0,11.92,11.92,3350,0.0,1.0
2023-05-03,12.48,12.48,11.95,11.95,9362,12.48,12.48,11.95,11.95,9362,0.0,1.0
2023-05-04,12.48,12.48,12.48,12.48,0,12.48,12.48,12.48,12.48,0,0.0,1.0
2023-05-05,12.24,12.5,10.75,12.4,11438,12.24,12.5,10.75,12.4,11438,0.0,1.0
2023-05-08,12.25,12.29,11.75,12.24,2500,12.25,12.29,11.75,12.24,2500,0.0,1.0
2023-05-09,12.24,12.25,11.75,11.75,875,12.24,12.25,11.75,11.75,875,0.0,1.0
2023-05-10,12.24,12.24,12.24,12.24,0,12.24,12.24,12.24,12.24,0,0.0,1.0
2023-05-11,12.0,12.25,11.8,12.01,7250,12.0,12.25,11.8,12.01,7250,0.0,1.0
2023-05-12,12.04,12.04,11.75,12.04,2324,12.04,12.04,11.75,12.04,2324,0.0,1.0
2023-05-15,12.19,12.23,11.5,12.04,19424,12.19,12.23,11.5,12.04,19424,0.0,1.0
2023-05-16,12.18,12.18,11.67,11.67,300,12.18,12.18,11.67,11.67,300,0.0,1.0
2023-05-17,12.18,12.18,12.18,12.18,0,12.18,12.18,12.18,12.18,0,0.0,1.0
2023-05-18,12.24,12.25,11.66,11.66,24548,12.24,12.25,11.66,11.66,24548,0.0,1.0
2023-05-19,12.24,12.24,12.1,12.24,1600,12.24,12.24,12.1,12.24,1600,0.0,1.0
2023-05-22,12.19,12.24,12.16,12.16,1500,12.19,12.24,12.16,12.16,1500,0.0,1.0
2023-05-23,12.19,12.22,12.16,12.16,1650,12.19,12.22,12.16,12.16,1650,0.0,1.0
2023-05-24,12.25,12.25,11.5,12.12,3512,12.25,12.25,11.5,12.12,3512,0.0,1.0
2023-05-25,12.25,12.25,11.67,11.9,300,12.25,12.25,11.67,11.9,300,0.0,1.0
2023-05-26,12.2,12.2,12.01,12.01,1400,12.2,12.2,12.01,12.01,1400,0.0,1.0
2023-05-30,12.2,12.2,11.76,12.2,1700,12.2,12.2,11.76,12.2,1700,0.0,1.0
2023-05-31,12.24,12.24,12.2,12.2,360,12.24,12.24,12.2,12.2,360,0.0,1.0
2023-06-01,12.2,12.2,12.0,12.0,1250,12.2,12.2,12.0,12.0,1250,0.0,1.0
2023-06-02,12.25,12.26,11.8,11.8,5005,12.25,12.26,11.8,11.8,5005,0.0,1.0
2023-06-05,12.2,12.2,11.9,11.9,557,12.2,12.2,11.9,11.9,557,0.0,1.0
2023-06-06,12.25,12.26,12.25,12.26,200,12.25,12.26,12.25,12.26,200,0.0,1.0
2023-06-07,12.26,12.26,12.0,12.0,4400,12.26,12.26,12.0,12.0,4400,0.0,1.0
2023-06-08,12.26,12.26,12.05,12.05,1100,12.26,12.26,12.05,12.05,1100,0.0,1.0
2023-06-09,12.45,12.45,12.2,12.26,6200,12.45,12.45,12.2,12.26,6200,0.0,1.0
2023-06-12,12.4,12.4,11.1,12.1,16182,12.4,12.4,11.1,12.1,16182,0.0,1.0
2023-06-13,12.4,12.4,12.1,12.196,8800,12.4,12.4,12.1,12.196,8800,0.0,1.0
2023-06-14,12.4,12.4,12.25,12.25,3350,12.4,12.4,12.25,12.25,3350,0.0,1.0
2023-06-15,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2023-06-16,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2023-06-20,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2023-06-21,12.49,12.49,12.15,12.39,15374,12.49,12.49,12.15,12.39,15374,0.0,1.0
2023-06-22,12.4,12.4,12.2,12.2,750,12.4,12.4,12.2,12.2,750,0.0,1.0
2023-06-23,12.5,12.5,12.5,12.5,100,12.5,12.5,12.5,12.5,100,0.0,1.0
2023-06-26,12.5,12.5,12.228,12.228,200,12.5,12.5,12.228,12.228,200,0.0,1.0
2023-06-27,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2023-06-28,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2023-06-29,12.5,12.5,12.5,12.5,80,12.5,12.5,12.5,12.5,80,0.0,1.0
2023-06-30,12.95,12.95,12.2,12.2,1100,12.95,12.95,12.2,12.2,1100,0.0,1.0
2023-07-03,13.0,13.0,13.0,13.0,200,13.0,13.0,13.0,13.0,200,0.0,1.0
2023-07-05,12.75,12.75,12.0,12.1,900,12.75,12.75,12.0,12.1,900,0.0,1.0
2023-07-06,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2023-07-07,12.75,12.75,12.75,12.75,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2023-07-10,13.0,13.0,12.5,12.5,39226,13.0,13.0,12.5,12.5,39226,0.0,1.0
2023-07-11,13.0,13.0,13.0,13.0,100,13.0,13.0,13.0,13.0,100,0.0,1.0
2023-07-12,12.99,12.99,12.1,12.5,1650,12.99,12.99,12.1,12.5,1650,0.0,1.0
2023-07-13,12.99,12.99,12.99,12.99,0,12.99,12.99,12.99,12.99,0,0.0,1.0
2023-07-14,12.99,12.99,12.99,12.99,0,12.99,12.99,12.99,12.99,0,0.0,1.0
2023-07-17,12.99,12.99,12.99,12.99,0,12.99,12.99,12.99,12.99,0,0.0,1.0
2023-07-18,12.99,12.99,12.99,12.99,0,12.99,12.99,12.99,12.99,0,0.0,1.0
2023-07-19,12.99,12.99,12.99,12.99,0,12.99,12.99,12.99,12.99,0,0.0,1.0
2023-07-20,12.99,12.99,12.99,12.99,0,12.99,12.99,12.99,12.99,0,0.0,1.0
2023-07-21,12.99,12.99,12.5,12.5,300,12.99,12.99,12.5,12.5,300,0.0,1.0
2023-07-24,12.85,12.85,12.0,12.15,8119,12.85,12.85,12.0,12.15,8119,0.0,1.0
2023-07-25,12.85,12.85,12.46,12.46,300,12.85,12.85,12.46,12.46,300,0.0,1.0
2023-07-26,12.85,12.85,12.46,12.46,350,12.85,12.85,12.46,12.46,350,0.0,1.0
2023-07-27,12.85,12.85,12.85,12.85,350,12.85,12.85,12.85,12.85,350,0.0,1.0
2023-07-28,12.69,12.85,12.48,12.5,41050,12.69,12.85,12.48,12.5,41050,0.0,1.0
2023-07-31,12.5,12.5,12.45,12.5,4856,12.5,12.5,12.45,12.5,4856,0.0,1.0
2023-08-01,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2023-08-02,12.44,12.44,12.01,12.35,7700,12.44,12.44,12.01,12.35,7700,0.0,1.0
2023-08-03,12.4,12.44,12.0,12.44,7555,12.4,12.44,12.0,12.44,7555,0.0,1.0
2023-08-04,12.39,12.39,12.11,12.39,1950,12.39,12.39,12.11,12.39,1950,0.0,1.0
2023-08-07,12.44,12.44,12.1,12.11,13711,12.44,12.44,12.1,12.11,13711,0.0,1.0
2023-08-08,12.24,12.24,12.2,12.2,11962,12.24,12.24,12.2,12.2,11962,0.0,1.0
2023-08-09,12.24,12.24,12.24,12.24,0,12.24,12.24,12.24,12.24,0,0.0,1.0
2023-08-10,12.24,12.24,12.24,12.24,0,12.24,12.24,12.24,12.24,0,0.0,1.0
2023-08-11,12.42,12.42,12.2,12.2,9249,12.42,12.42,12.2,12.2,9249,0.0,1.0
2023-08-14,12.42,12.42,12.42,12.42,0,12.42,12.42,12.42,12.42,0,0.0,1.0
2023-08-15,12.42,12.42,12.42,12.42,0,12.42,12.42,12.42,12.42,0,0.0,1.0
2023-08-16,12.42,12.42,12.42,12.42,0,12.42,12.42,12.42,12.42,0,0.0,1.0
2023-08-17,12.42,12.42,12.42,12.42,0,12.42,12.42,12.42,12.42,0,0.0,1.0
2023-08-18,12.3,12.33,11.71,12.2,5559,12.3,12.33,11.71,12.2,5559,0.0,1.0
2023-08-21,12.3,12.4,12.2,12.2,6600,12.3,12.4,12.2,12.2,6600,0.0,1.0
2023-08-22,12.3,12.3,12.0,12.0,1000,12.3,12.3,12.0,12.0,1000,0.0,1.0
2023-08-23,12.3,12.3,12.3,12.3,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2023-08-24,12.3,12.3,12.3,12.3,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2023-08-25,12.3,12.3,12.3,12.3,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2023-08-28,12.3,12.3,12.3,12.3,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2023-08-29,12.3,12.3,12.3,12.3,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2023-08-30,12.3,12.3,12.3,12.3,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2023-08-31,12.29,12.29,12.29,12.29,500,12.29,12.29,12.29,12.29,500,0.0,1.0
2023-09-01,12.29,12.29,12.29,12.29,0,12.29,12.29,12.29,12.29,0,0.0,1.0
2023-09-05,12.29,12.29,11.91,12.0,1800,12.29,12.29,11.91,12.0,1800,0.0,1.0
2023-09-06,12.29,12.29,12.29,12.29,0,12.29,12.29,12.29,12.29,0,0.0,1.0
2023-09-07,12.29,12.29,12.29,12.29,0,12.29,12.29,12.29,12.29,0,0.0,1.0
2023-09-08,12.25,12.25,11.7,12.1,31634,12.25,12.25,11.7,12.1,31634,0.0,1.0
2023-09-11,12.25,12.25,12.25,12.25,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2023-09-12,12.25,12.25,12.25,12.25,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2023-09-13,12.25,12.25,12.25,12.25,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2023-09-14,12.25,12.25,12.25,12.25,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2023-09-15,12.24,12.24,12.0,12.0,16100,12.24,12.24,12.0,12.0,16100,0.0,1.0
2023-09-18,12.24,12.24,12.24,12.24,0,12.24,12.24,12.24,12.24,0,0.0,1.0
2023-09-19,12.24,12.24,12.24,12.24,0,12.24,12.24,12.24,12.24,0,0.0,1.0
2023-09-20,12.65,12.65,12.11,12.23,48971,12.65,12.65,12.11,12.23,48971,0.0,1.0
2023-09-21,12.6,12.6,12.6,12.6,159,12.6,12.6,12.6,12.6,159,0.0,1.0
2023-09-22,12.52,12.59,11.52,12.02,13400,12.52,12.59,11.52,12.02,13400,0.0,1.0
2023-09-25,12.45,12.5,11.75,11.76,33910,12.45,12.5,11.75,11.76,33910,0.0,1.0
2023-09-26,12.45,12.45,12.25,12.25,14462,12.45,12.45,12.25,12.25,14462,0.0,1.0
2023-09-27,12.85,12.85,12.2,12.24,31975,12.85,12.85,12.2,12.24,31975,0.0,1.0
2023-09-28,12.85,12.85,12.85,12.85,0,12.85,12.85,12.85,12.85,0,0.0,1.0
2023-09-29,12.85,12.85,12.85,12.85,0,12.85,12.85,12.85,12.85,0,0.0,1.0
2023-10-02,12.95,12.95,12.2,12.7,24850,12.95,12.95,12.2,12.7,24850,0.0,1.0
2023-10-03,12.95,12.95,12.95,12.95,0,12.95,12.95,12.95,12.95,0,0.0,1.0
2023-10-04,12.9,12.9,12.9,12.9,625,12.9,12.9,12.9,12.9,625,0.0,1.0
2023-10-05,12.9,12.9,12.9,12.9,0,12.9,12.9,12.9,12.9,0,0.0,1.0
2023-10-06,12.9,12.9,12.9,12.9,4475,12.9,12.9,12.9,12.9,4475,0.0,1.0
2023-10-09,12.9,12.9,12.9,12.9,0,12.9,12.9,12.9,12.9,0,0.0,1.0
2023-10-10,12.96,12.96,12.95,12.95,200,12.96,12.96,12.95,12.95,200,0.0,1.0
2023-10-11,12.95,12.95,12.85,12.85,207,12.95,12.95,12.85,12.85,207,0.0,1.0
2023-10-12,12.95,12.95,12.61,12.61,200,12.95,12.95,12.61,12.61,200,0.0,1.0
2023-10-13,13.25,13.25,12.91,12.95,4600,13.25,13.25,12.91,12.95,4600,0.0,1.0
2023-10-16,13.25,13.25,13.25,13.25,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2023-10-17,13.2,13.2,13.2,13.2,5000,13.2,13.2,13.2,13.2,5000,0.0,1.0
2023-10-18,13.22,13.25,13.0,13.0,2700,13.22,13.25,13.0,13.0,2700,0.0,1.0
2023-10-19,13.22,13.22,13.22,13.22,0,13.22,13.22,13.22,13.22,0,0.0,1.0
2023-10-20,13.25,13.25,12.95,12.95,12700,13.25,13.25,12.95,12.95,12700,0.0,1.0
2023-10-23,13.7,13.7,13.25,13.25,2289,13.7,13.7,13.25,13.25,2289,0.0,1.0
2023-10-24,13.5,13.5,13.5,13.5,1000,13.5,13.5,13.5,13.5,1000,0.0,1.0
2023-10-25,13.5,13.5,13.5,13.5,1250,13.5,13.5,13.5,13.5,1250,0.0,1.0
2023-10-26,14.25,14.25,13.25,13.5,8092,14.25,14.25,13.25,13.5,8092,0.0,1.0
2023-10-27,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2023-10-30,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2023-10-31,13.9,13.9,13.5,13.51,2800,13.9,13.9,13.5,13.51,2800,0.0,1.0
2023-11-01,12.7,13.39,12.2,13.11,25426,12.7,13.39,12.2,13.11,25426,0.0,1.0
2023-11-02,12.78,13.09,12.21,12.83,6978,12.78,13.09,12.21,12.83,6978,0.0,1.0
2023-11-03,12.365,12.5,12.365,12.46,4800,12.365,12.5,12.365,12.46,4800,0.0,1.0
2023-11-06,12.79,12.79,12.5,12.65,1300,12.79,12.79,12.5,12.65,1300,0.0,1.0
2023-11-07,13.09,13.09,12.5,12.5,15000,13.09,13.09,12.5,12.5,15000,0.0,1.0
2023-11-08,13.1,13.1,12.75,12.75,13676,13.1,13.1,12.75,12.75,13676,0.0,1.0
2023-11-09,12.85,13.14,12.75,13.1,4200,12.85,13.14,12.75,13.1,4200,0.0,1.0
2023-11-10,13.89,13.89,12.85,12.85,4600,13.89,13.89,12.85,12.85,4600,0.0,1.0
2023-11-13,13.89,13.89,13.89,13.89,0,13.89,13.89,13.89,13.89,0,0.0,1.0
2023-11-14,13.0,13.45,12.56,13.45,5118,13.0,13.45,12.56,13.45,5118,0.0,1.0
2023-11-15,13.01,13.45,13.01,13.45,1350,13.01,13.45,13.01,13.45,1350,0.0,1.0
2023-11-16,12.71,13.42,12.71,13.02,4000,12.71,13.42,12.71,13.02,4000,0.0,1.0
2023-11-17,12.85,12.95,12.6,12.95,3200,12.85,12.95,12.6,12.95,3200,0.0,1.0
2023-11-20,12.95,13.0,12.75,12.89,8661,12.95,13.0,12.75,12.89,8661,0.0,1.0
2023-11-21,13.0,13.2,12.962,13.0,4000,13.0,13.2,12.962,13.0,4000,0.0,1.0
2023-11-22,13.0,13.0,12.95,13.0,3400,13.0,13.0,12.95,13.0,3400,0.0,1.0
2023-11-24,13.0,13.0,13.0,13.0,100,13.0,13.0,13.0,13.0,100,0.0,1.0
2023-11-27,12.98,13.0,12.6,13.0,11853,12.98,13.0,12.6,13.0,11853,0.0,1.0
2023-11-28,13.0,13.0,12.975,12.98,9100,13.0,13.0,12.975,12.98,9100,0.0,1.0
2023-11-29,13.1,13.1,12.9,12.99,6500,13.1,13.1,12.9,12.99,6500,0.0,1.0
2023-11-30,13.2,13.25,13.0,13.0,7476,13.2,13.25,13.0,13.0,7476,0.0,1.0
2023-12-01,13.46,13.48,13.15,13.41,14100,13.46,13.48,13.15,13.41,14100,0.0,1.0
2023-12-04,13.39,13.45,12.86,13.45,7173,13.39,13.45,12.86,13.45,7173,0.0,1.0
2023-12-05,13.39,13.39,13.39,13.39,0,13.39,13.39,13.39,13.39,0,0.0,1.0
2023-12-06,13.39,13.39,13.39,13.39,7173,13.39,13.39,13.39,13.39,7173,0.0,1.0
2023-12-07,13.33,13.45,13.145,13.37,8439,13.33,13.45,13.145,13.37,8439,0.0,1.0
2023-12-08,13.39,13.39,13.33,13.39,800,13.39,13.39,13.33,13.39,800,0.0,1.0
2023-12-11,13.39,13.39,13.39,13.39,0,13.39,13.39,13.39,13.39,0,0.0,1.0
2023-12-12,13.25,13.25,12.91,13.042,1300,13.25,13.25,12.91,13.042,1300,0.0,1.0
2023-12-13,13.39,13.39,13.25,13.25,3200,13.39,13.39,13.25,13.25,3200,0.0,1.0
2023-12-14,13.39,13.39,13.39,13.39,0,13.39,13.39,13.39,13.39,0,0.0,1.0
2023-12-15,13.7,13.8,13.39,13.39,8459,13.7,13.8,13.39,13.39,8459,0.0,1.0
2023-12-18,13.34,13.572,12.8705,13.565,13764,13.34,13.572,12.8705,13.565,13764,0.0,1.0
2023-12-19,13.2,13.34,12.91,13.1675,15050,13.2,13.34,12.91,13.1675,15050,0.0,1.0
2023-12-20,13.7,13.7,13.2,13.2,21561,13.7,13.7,13.2,13.2,21561,0.0,1.0
2023-12-21,13.7,13.7,13.65,13.65,9215,13.7,13.7,13.65,13.65,9215,0.0,1.0
2023-12-22,13.65,13.7,13.65,13.7,2489,13.65,13.7,13.65,13.7,2489,0.0,1.0
2023-12-26,13.76,14.24,13.65,13.65,7251,13.76,14.24,13.65,13.65,7251,0.0,1.0
2023-12-27,13.65,13.655,13.5,13.65,13179,13.65,13.655,13.5,13.65,13179,0.0,1.0
2023-12-28,13.67,13.69,13.0075,13.01,7763,13.67,13.69,13.0075,13.01,7763,0.0,1.0
2023-12-29,14.06,14.06,13.45,13.45,45070,14.06,14.06,13.45,13.45,45070,0.0,1.0
2024-01-02,13.96,14.0,13.28,14.0,26100,13.96,14.0,13.28,14.0,26100,0.0,1.0
2024-01-03,14.06,14.06,13.85,13.85,20150,14.06,14.06,13.85,13.85,20150,0.0,1.0
2024-01-04,14.05,14.06,13.7,13.7,2300,14.05,14.06,13.7,13.7,2300,0.0,1.0
2024-01-05,14.4,14.55,14.0,14.0,25246,14.4,14.55,14.0,14.0,25246,0.0,1.0
2024-01-08,14.5,14.56,14.4,14.4,17606,14.5,14.56,14.4,14.4,17606,0.0,1.0
2024-01-09,14.44,14.45,14.02,14.4,19617,14.44,14.45,14.02,14.4,19617,0.0,1.0
2024-01-10,15.25,15.99,14.45,14.45,73869,15.25,15.99,14.45,14.45,73869,0.0,1.0
2024-01-11,15.74,15.74,15.32,15.32,15676,15.74,15.74,15.32,15.32,15676,0.0,1.0
2024-01-12,15.4,15.74,15.2,15.74,16868,15.4,15.74,15.2,15.74,16868,0.0,1.0
2024-01-16,15.17,15.235,14.95,15.235,15707,15.17,15.235,14.95,15.235,15707,0.0,1.0
2024-01-17,15.09,15.18,15.01,15.01,6307,15.09,15.18,15.01,15.01,6307,0.0,1.0
2024-01-18,15.537,15.99,15.15,15.15,63103,15.537,15.99,15.15,15.15,63103,0.0,1.0
2024-01-19,15.9,16.0,15.5,15.54,75449,15.9,16.0,15.5,15.54,75449,0.0,1.0
2024-01-22,16.4,16.45,15.65,15.9,27264,16.4,16.45,15.65,15.9,27264,0.0,1.0
2024-01-23,16.4,16.5,16.3101,16.4,24969,16.4,16.5,16.3101,16.4,24969,0.0,1.0
2024-01-24,16.39,16.5,16.39,16.5,6370,16.39,16.5,16.39,16.5,6370,0.0,1.0
2024-01-25,16.55,16.58,16.5,16.5,21404,16.55,16.58,16.5,16.5,21404,0.0,1.0
2024-01-26,16.55,16.55,16.5,16.5,9335,16.55,16.55,16.5,16.5,9335,0.0,1.0
2024-01-29,16.62,16.65,16.6,16.65,1872,16.62,16.65,16.6,16.65,1872,0.0,1.0
2024-01-30,16.65,16.7,16.61,16.6425,1427,16.65,16.7,16.61,16.6425,1427,0.0,1.0
2024-01-31,16.8,17.5,16.7,16.7,15214,16.8,17.5,16.7,16.7,15214,0.0,1.0
2024-02-01,17.0,18.0,17.0,17.0,20992,17.0,18.0,17.0,17.0,20992,0.0,1.0
2024-02-02,16.9,17.25,16.802,17.0,52423,16.9,17.25,16.802,17.0,52423,0.0,1.0
2024-02-05,16.0,16.9,15.86,16.9,36238,16.0,16.9,15.86,16.9,36238,0.0,1.0
2024-02-06,16.0,16.59,15.62,16.0,9069,16.0,16.59,15.62,16.0,9069,0.0,1.0
2024-02-07,16.4,16.4,16.0,16.0,4550,16.4,16.4,16.0,16.0,4550,0.0,1.0
2024-02-08,16.37,16.4,16.36,16.39,5401,16.37,16.4,16.36,16.39,5401,0.0,1.0
2024-02-09,16.12,16.2,16.1,16.2,1088,16.12,16.2,16.1,16.2,1088,0.0,1.0
2024-02-12,15.6,16.22,15.51,15.51,13913,15.6,16.22,15.51,15.51,13913,0.0,1.0
2024-02-13,15.97,15.97,15.59,15.96,2857,15.97,15.97,15.59,15.96,2857,0.0,1.0
2024-02-14,15.64,15.64,15.5,15.64,5170,15.64,15.64,15.5,15.64,5170,0.0,1.0
2024-02-15,15.9,15.9,15.21,15.405,29939,15.9,15.9,15.21,15.405,29939,0.0,1.0
2024-02-16,16.2,16.2,15.26,16.0,26099,16.2,16.2,15.26,16.0,26099,0.0,1.0
2024-02-20,16.4,16.4,16.0,16.2,2535,16.4,16.4,16.0,16.2,2535,0.0,1.0
2024-02-21,16.0,16.4,15.91,16.4,1436,16.0,16.4,15.91,16.4,1436,0.0,1.0
2024-02-22,16.0,16.0,15.99,15.99,1000,16.0,16.0,15.99,15.99,1000,0.0,1.0
2024-02-23,16.28,16.28,15.84,15.84,1300,16.28,16.28,15.84,15.84,1300,0.0,1.0
2024-02-26,16.2,16.2,16.0,16.0,4660,16.2,16.2,16.0,16.0,4660,0.0,1.0
2024-02-27,16.19,16.19,16.0,16.0,4400,16.19,16.19,16.0,16.0,4400,0.0,1.0
2024-02-28,16.39,16.39,15.95,15.95,23400,16.39,16.39,15.95,15.95,23400,0.0,1.0
2024-02-29,16.39,16.39,16.0,16.0,14163,16.39,16.39,16.0,16.0,14163,0.0,1.0
2024-03-01,16.4,16.5,16.14,16.34,5959,16.4,16.5,16.14,16.34,5959,0.0,1.0
2024-03-04,16.0,16.0,15.85,16.0,10057,16.0,16.0,15.85,16.0,10057,0.0,1.0
2024-03-05,15.5,16.5,15.31,15.972,34342,15.5,16.5,15.31,15.972,34342,0.0,1.0
2024-03-06,16.25,16.25,15.6,15.7,18483,16.25,16.25,15.6,15.7,18483,0.0,1.0
2024-03-07,16.24,16.24,15.64,15.64,300,16.24,16.24,15.64,15.64,300,0.0,1.0
2024-03-08,16.24,16.24,16.0,16.0,853,16.24,16.24,16.0,16.0,853,0.0,1.0
2024-03-11,15.94,16.24,15.52,16.24,8528,15.94,16.24,15.52,16.24,8528,0.0,1.0
2024-03-12,15.94,16.2,15.71,15.75,8528,15.94,16.2,15.71,15.75,8528,0.0,1.0
2024-03-13,16.2,16.2,16.2,16.2,2820,16.2,16.2,16.2,16.2,2820,0.0,1.0
2024-03-14,15.75,16.0,15.75,16.0,801,15.75,16.0,15.75,16.0,801,0.0,1.0
2024-03-15,15.75,16.0,15.49,16.0,2141,15.75,16.0,15.49,16.0,2141,0.0,1.0
2024-03-18,15.47,15.88,15.41,15.554,3320,15.47,15.88,15.41,15.554,3320,0.0,1.0
2024-03-19,15.75,15.79,15.5,15.5,5250,15.75,15.79,15.5,15.5,5250,0.0,1.0
2024-03-20,15.75,15.75,15.74,15.74,300,15.75,15.75,15.74,15.74,300,0.0,1.0
2024-03-21,15.8,15.95,15.656,15.75,6363,15.8,15.95,15.656,15.75,6363,0.0,1.0
2024-03-22,15.8,15.8,15.8,15.8,0,15.8,15.8,15.8,15.8,0,0.0,1.0
2024-03-25,15.55,15.61,14.9875,15.61,135834,15.55,15.61,14.9875,15.61,135834,0.0,1.0
2024-03-26,15.57,15.57,15.5,15.5,4367,15.57,15.57,15.5,15.5,4367,0.0,1.0
2024-03-27,15.7,15.88,15.69,15.69,14503,15.7,15.88,15.69,15.69,14503,0.0,1.0
2024-03-28,15.75,15.75,15.5,15.65,9484,15.75,15.75,15.5,15.65,9484,0.0,1.0
2024-04-01,15.74,15.74,15.55,15.55,270,15.74,15.74,15.55,15.55,270,0.0,1.0
2024-04-02,15.74,15.75,15.41,15.55,270,15.74,15.75,15.41,15.55,270,0.0,1.0
2024-04-03,15.55,15.55,15.55,15.55,7745,15.55,15.55,15.55,15.55,7745,0.0,1.0
2024-04-04,15.7,15.7,15.7,15.7,0,15.7,15.7,15.7,15.7,0,0.0,1.0
2024-04-05,15.69,15.69,15.42,15.5,2920,15.69,15.69,15.42,15.5,2920,0.0,1.0
2024-04-08,15.69,15.69,15.69,15.69,2920,15.69,15.69,15.69,15.69,2920,0.0,1.0
2024-04-09,15.69,15.69,15.69,15.69,49,15.69,15.69,15.69,15.69,49,0.0,1.0
2024-04-10,15.65,15.69,15.45,15.69,3460,15.65,15.69,15.45,15.69,3460,0.0,1.0
2024-04-11,15.65,15.65,15.65,15.65,0,15.65,15.65,15.65,15.65,0,0.0,1.0
2024-04-12,15.64,15.64,15.15,15.45,7590,15.64,15.64,15.15,15.45,7590,0.0,1.0
2024-04-15,15.59,15.65,15.16,15.65,310,15.59,15.65,15.16,15.65,310,0.0,1.0
2024-04-16,15.58,15.58,15.58,15.58,2125,15.58,15.58,15.58,15.58,2125,0.0,1.0
2024-04-17,15.54,15.54,15.4,15.4,200,15.54,15.54,15.4,15.4,200,0.0,1.0
2024-04-18,15.52,15.52,15.35,15.4,4566,15.52,15.52,15.35,15.4,4566,0.0,1.0
2024-04-19,15.52,15.52,15.52,15.52,100,15.52,15.52,15.52,15.52,100,0.0,1.0
2024-04-22,15.5,15.5,15.3,15.3,300,15.5,15.5,15.3,15.3,300,0.0,1.0
2024-04-23,15.5,15.5,15.4275,15.47,20153,15.5,15.5,15.4275,15.47,20153,0.0,1.0
2024-04-24,15.3,15.67,15.3,15.67,11976,15.3,15.67,15.3,15.67,11976,0.0,1.0
2024-04-25,15.5,15.6,15.475,15.54,12900,15.5,15.6,15.475,15.54,12900,0.0,1.0
2024-04-26,15.75,16.0,15.525,15.59,14286,15.75,16.0,15.525,15.59,14286,0.0,1.0
2024-04-29,15.7,15.7,15.48,15.65,2840,15.7,15.7,15.48,15.65,2840,0.0,1.0
2024-04-30,16.7,16.7,15.5,15.7,24750,16.7,16.7,15.5,15.7,24750,0.0,1.0
2024-05-01,16.25,16.52,15.7,16.25,7876,16.25,16.52,15.7,16.25,7876,0.0,1.0
2024-05-02,15.6,16.25,15.6,16.25,5637,15.6,16.25,15.6,16.25,5637,0.0,1.0
2024-05-03,15.94,16.0,15.75,15.82,669,15.94,16.0,15.75,15.82,669,0.0,1.0
2024-05-06,15.94,16.0,15.75,15.94,14678,15.94,16.0,15.75,15.94,14678,0.0,1.0
2024-05-07,15.96,15.98,15.77,15.77,1340,15.96,15.98,15.77,15.77,1340,0.0,1.0
2024-05-08,15.98,15.98,15.9,15.97,8637,15.98,15.98,15.9,15.97,8637,0.0,1.0
2024-05-09,15.78,15.79,15.7256,15.79,4286,15.78,15.79,15.7256,15.79,4286,0.0,1.0
2024-05-10,15.685,15.79,15.6,15.64,3602,15.685,15.79,15.6,15.64,3602,0.0,1.0
2024-05-13,15.74,15.77,15.62,15.77,2500,15.74,15.77,15.62,15.77,2500,0.0,1.0
2024-05-14,15.7,15.7,15.69,15.7,10457,15.7,15.7,15.69,15.7,10457,0.0,1.0
2024-05-15,15.7,15.78,15.685,15.71,11218,15.7,15.78,15.685,15.71,11218,0.0,1.0
2024-05-16,15.7,15.78,15.6875,15.69,31259,15.7,15.78,15.6875,15.69,31259,0.0,1.0
2024-05-17,15.7,15.84,15.6973,15.75,40071,15.7,15.84,15.6973,15.75,40071,0.0,1.0
2024-05-20,16.0,16.45,15.73,15.73,4910,16.0,16.45,15.73,15.73,4910,0.0,1.0
2024-05-21,15.8,16.04,15.62,15.9,36610,15.8,16.04,15.62,15.9,36610,0.0,1.0
2024-05-22,15.75,15.8,15.55,15.8,1900,15.75,15.8,15.55,15.8,1900,0.0,1.0
2024-05-23,15.75,15.75,15.75,15.75,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2024-05-24,15.45,15.61,15.45,15.61,13530,15.45,15.61,15.45,15.61,13530,0.0,1.0
2024-05-28,15.69,16.03,15.36,15.5,31570,15.69,16.03,15.36,15.5,31570,0.0,1.0
2024-05-29,15.14,15.59,15.14,15.43,21425,15.14,15.59,15.14,15.43,21425,0.0,1.0
2024-05-30,15.5,15.73,15.2,15.2,16479,15.5,15.73,15.2,15.2,16479,0.0,1.0
2024-05-31,15.99,15.99,15.22,15.5,30992,15.99,15.99,15.22,15.5,30992,0.0,1.0
2024-06-03,15.9,15.9,15.5,15.9,13850,15.9,15.9,15.5,15.9,13850,0.0,1.0
2024-06-04,15.85,15.9,15.75,15.75,1405,15.85,15.9,15.75,15.75,1405,0.0,1.0
2024-06-05,15.89,15.89,15.3,15.77,6500,15.89,15.89,15.3,15.77,6500,0.0,1.0
2024-06-06,15.7,15.7,15.3,15.51,117501,15.7,15.7,15.3,15.51,117501,0.0,1.0
2024-06-07,15.6,15.8,15.37,15.79,2731,15.6,15.8,15.37,15.79,2731,0.0,1.0
2024-06-10,15.6332,15.6332,15.608,15.608,517,15.6332,15.6332,15.608,15.608,517,0.0,1.0
2024-06-11,15.9,15.9,15.63,15.63,11511,15.9,15.9,15.63,15.63,11511,0.0,1.0
2024-06-12,16.0,16.0,15.58,15.9,15100,16.0,16.0,15.58,15.9,15100,0.0,1.0
2024-06-13,15.95,15.99,15.61,15.61,1986,15.95,15.99,15.61,15.61,1986,0.0,1.0
2024-06-14,15.92,15.92,15.8,15.8,1545,15.92,15.92,15.8,15.8,1545,0.0,1.0
2024-06-17,15.95,16.0,15.7,15.92,5200,15.95,16.0,15.7,15.92,5200,0.0,1.0
2024-06-18,15.95,15.95,15.7,15.86,16600,15.95,15.95,15.7,15.86,16600,0.0,1.0
2024-06-20,15.89,15.89,15.56,15.8,39076,15.89,15.89,15.56,15.8,39076,0.0,1.0
2024-06-21,15.64,15.7599,15.5801,15.7572,12650,15.64,15.7599,15.5801,15.7572,12650,0.0,1.0
2024-06-24,15.85,15.9,15.65,15.9,16954,15.85,15.9,15.65,15.9,16954,0.0,1.0
2024-06-25,15.95,16.0,15.7,15.78,44477,15.95,16.0,15.7,15.78,44477,0.0,1.0
2024-06-26,16.0,16.01,15.85,15.95,19146,16.0,16.01,15.85,15.95,19146,0.0,1.0
2024-06-27,16.7,16.75,16.0,16.0,25568,16.7,16.75,16.0,16.0,25568,0.0,1.0
2024-06-28,16.6,16.65,16.49,16.5,10256,16.6,16.65,16.49,16.5,10256,0.0,1.0
2024-07-01,16.6,16.6,16.6,16.6,1,16.6,16.6,16.6,16.6,1,0.0,1.0
2024-07-02,16.55,16.6,16.292,16.292,4625,16.55,16.6,16.292,16.292,4625,0.0,1.0
2024-07-03,16.55,16.55,16.55,16.55,0,16.55,16.55,16.55,16.55,0,0.0,1.0
2024-07-05,16.54,16.6,16.5,16.54,27943,16.54,16.6,16.5,16.54,27943,0.0,1.0
2024-07-08,16.55,16.55,16.55,16.55,1075,16.55,16.55,16.55,16.55,1075,0.0,1.0
2024-07-09,16.9,16.9,16.4352,16.55,47013,16.9,16.9,16.4352,16.55,47013,0.0,1.0
2024-07-10,16.9,17.0,16.9,16.9,17960,16.9,17.0,16.9,16.9,17960,0.0,1.0
2024-07-11,17.19,17.25,16.9,16.9,5781,17.19,17.25,16.9,16.9,5781,0.0,1.0
2024-07-12,17.18,17.21,17.0,17.0,19177,17.18,17.21,17.0,17.0,19177,0.0,1.0
2024-07-15,17.2,17.4973,16.9,17.19,7481,17.2,17.4973,16.9,17.19,7481,0.0,1.0
2024-07-16,17.7,17.7,17.15,17.15,25325,17.7,17.7,17.15,17.15,25325,0.0,1.0
2024-07-17,17.7,17.7,17.5,17.5,933,17.7,17.7,17.5,17.5,933,0.0,1.0
2024-07-18,17.85,17.85,17.85,17.85,100,17.85,17.85,17.85,17.85,100,0.0,1.0
2024-07-19,17.85,17.85,17.25,17.52,4800,17.85,17.85,17.25,17.52,4800,0.0,1.0
2024-07-22,17.75,18.24,17.1127,18.24,16555,17.75,18.24,17.1127,18.24,16555,0.0,1.0
2024-07-23,17.75,17.8,16.75,17.75,12736,17.75,17.8,16.75,17.75,12736,0.0,1.0
2024-07-24,17.75,17.75,17.75,17.75,25,17.75,17.75,17.75,17.75,25,0.0,1.0
2024-07-25,17.63,17.75,17.05,17.407,15944,17.63,17.75,17.05,17.407,15944,0.0,1.0
2024-07-26,18.25,18.25,17.62,17.75,23241,18.25,18.25,17.62,17.75,23241,0.0,1.0
2024-07-29,18.775,19.34,18.25,18.25,32754,18.775,19.34,18.25,18.25,32754,0.0,1.0
2024-07-30,18.99,19.2,18.58,19.0,3057,18.99,19.2,18.58,19.0,3057,0.0,1.0
2024-07-31,18.97,19.01,17.6,18.99,16408,18.97,19.01,17.6,18.99,16408,0.0,1.0
2024-08-01,19.35,19.35,19.05,19.05,1100,19.35,19.35,19.05,19.05,1100,0.0,1.0
2024-08-02,18.5,18.5,18.0688,18.5,9439,18.5,18.5,18.0688,18.5,9439,0.0,1.0
2024-08-05,18.49,19.14,17.86,18.12,7724,18.49,19.14,17.86,18.12,7724,0.0,1.0
2024-08-06,18.5,19.24,18.24,19.24,1931,18.5,19.24,18.24,19.24,1931,0.0,1.0
2024-08-07,18.465,19.0,17.78,18.3,3130,18.465,19.0,17.78,18.3,3130,0.0,1.0
2024-08-08,19.0,19.0,18.464,18.5,1605,19.0,19.0,18.464,18.5,1605,0.0,1.0
2024-08-09,19.0,19.0,18.85,18.85,1113,19.0,19.0,18.85,18.85,1113,0.0,1.0
2024-08-12,19.3,19.3,19.3,19.3,100,19.3,19.3,19.3,19.3,100,0.0,1.0
2024-08-13,19.3,19.3,18.3,18.3,3926,19.3,19.3,18.3,18.3,3926,0.0,1.0
2024-08-14,19.97,19.97,18.86,19.3,2600,19.97,19.97,18.86,19.3,2600,0.0,1.0
2024-08-15,19.97,19.97,19.97,19.97,20,19.97,19.97,19.97,19.97,20,0.0,1.0
2024-08-16,19.94,19.95,19.45,19.8,4885,19.94,19.95,19.45,19.8,4885,0.0,1.0
2024-08-19,19.94,19.94,19.21,19.9,4430,19.94,19.94,19.21,19.9,4430,0.0,1.0
2024-08-20,19.96,19.96,19.09,19.51,13497,19.96,19.96,19.09,19.51,13497,0.0,1.0
2024-08-21,20.0,20.0,19.1,19.97,1161,20.0,20.0,19.1,19.97,1161,0.0,1.0
2024-08-22,20.0,20.0,19.3164,19.95,1240,20.0,20.0,19.3164,19.95,1240,0.0,1.0
2024-08-23,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2024-08-26,19.73,19.99,18.99,19.09,21206,19.73,19.99,18.99,19.09,21206,0.0,1.0
2024-08-27,19.89,19.99,18.7,19.76,7605,19.89,19.99,18.7,19.76,7605,0.0,1.0
2024-08-28,19.99,19.99,19.25,19.25,2999,19.99,19.99,19.25,19.25,2999,0.0,1.0
2024-08-29,19.95,19.95,19.95,19.95,500,19.95,19.95,19.95,19.95,500,0.0,1.0
2024-08-30,19.95,19.95,19.95,19.95,0,19.95,19.95,19.95,19.95,0,0.0,1.0
2024-09-03,20.0,20.0,19.27,19.27,300,20.0,20.0,19.27,19.27,300,0.0,1.0
2024-09-04,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2024-09-05,20.2,20.2,19.8,19.8,21845,20.2,20.2,19.8,19.8,21845,0.0,1.0
2024-09-06,20.19,20.19,19.888,20.0,9363,20.19,20.19,19.888,20.0,9363,0.0,1.0
2024-09-09,20.45,20.45,19.9,19.9,1135,20.45,20.45,19.9,19.9,1135,0.0,1.0
2024-09-10,20.4,20.77,19.9,20.027,14718,20.4,20.77,19.9,20.027,14718,0.0,1.0
2024-09-11,20.31,20.69,19.91,20.69,22388,20.31,20.69,19.91,20.69,22388,0.0,1.0
2024-09-12,20.39,20.39,20.3,20.38,8985,20.39,20.39,20.3,20.38,8985,0.0,1.0
2024-09-13,20.5,21.7,20.4,20.4,13043,20.5,21.7,20.4,20.4,13043,0.0,1.0
2024-09-16,19.56,21.9,19.56,21.21,9510,19.56,21.9,19.56,21.21,9510,0.0,1.0
2024-09-17,20.94,21.19,20.6825,21.19,6799,20.94,21.19,20.6825,21.19,6799,0.0,1.0
2024-09-18,21.2,21.2,19.75,20.8,8500,21.2,21.2,19.75,20.8,8500,0.0,1.0
2024-09-19,20.8973,21.56,20.35,21.56,6078,20.8973,21.56,20.35,21.56,6078,0.0,1.0
2024-09-20,20.4,20.55,19.8,20.26,7006,20.4,20.55,19.8,20.26,7006,0.0,1.0
2024-09-23,19.6,20.9,19.6,20.2,14629,19.6,20.9,19.6,20.2,14629,0.0,1.0
2024-09-24,20.99,20.99,20.53,20.53,2110,20.99,20.99,20.53,20.53,2110,0.0,1.0
2024-09-25,19.83,21.36,19.67,21.36,53896,19.83,21.36,19.67,21.36,53896,0.0,1.0
2024-09-26,20.25,20.79,19.84,19.99,34055,20.25,20.79,19.84,19.99,34055,0.0,1.0
2024-09-27,20.4,20.4,20.1,20.25,2515,20.4,20.4,20.1,20.25,2515,0.0,1.0
2024-09-30,21.8,21.8,21.0,21.8,81621,21.8,21.8,21.0,21.8,81621,0.0,1.0
2024-10-01,21.6,21.85,21.374,21.85,19664,21.6,21.85,21.374,21.85,19664,0.0,1.0
2024-10-02,21.74,21.74,21.35,21.546,11350,21.74,21.74,21.35,21.546,11350,0.0,1.0
2024-10-03,21.62,21.8,21.57,21.734,1689,21.62,21.8,21.57,21.734,1689,0.0,1.0
2024-10-04,21.95,22.0,21.69,21.98,10720,21.95,22.0,21.69,21.98,10720,0.0,1.0
2024-10-07,24.05,24.45,21.8879,21.8879,15181,24.05,24.45,21.8879,21.8879,15181,0.0,1.0
2024-10-08,26.26,27.4481,24.41,24.83,32827,26.26,27.4481,24.41,24.83,32827,0.0,1.0
2024-10-09,28.0,28.97,26.25,26.26,22417,28.0,28.97,26.25,26.26,22417,0.0,1.0
2024-10-10,26.7,28.65,26.7,28.65,3702,26.7,28.65,26.7,28.65,3702,0.0,1.0
2024-10-11,25.74,27.0,24.39,27.0,17163,25.74,27.0,24.39,27.0,17163,0.0,1.0
2024-10-14,24.6,25.5,24.6,25.5,3227,24.6,25.5,24.6,25.5,3227,0.0,1.0
2024-10-15,25.0,25.815,24.51,24.51,3614,25.0,25.815,24.51,24.51,3614,0.0,1.0
2024-10-16,25.0,25.16,25.0,25.16,2317,25.0,25.16,25.0,25.16,2317,0.0,1.0
2024-10-17,24.94,25.0,24.6,25.0,7450,24.94,25.0,24.6,25.0,7450,0.0,1.0
2024-10-18,24.96,24.99,24.39,24.94,6691,24.96,24.99,24.39,24.94,6691,0.0,1.0
2024-10-21,24.5,24.5,24.2925,24.4,10102,24.5,24.5,24.2925,24.4,10102,0.0,1.0
2024-10-22,24.8,24.83,24.5,24.5,28200,24.8,24.83,24.5,24.5,28200,0.0,1.0
2024-10-23,26.75,27.47,24.99,24.99,24514,26.75,27.47,24.99,24.99,24514,0.0,1.0
2024-10-24,28.94,29.0,26.8175,26.9,38373,28.94,29.0,26.8175,26.9,38373,0.0,1.0
2024-10-25,28.78,29.0,28.0,28.94,24824,28.78,29.0,28.0,28.94,24824,0.0,1.0
2024-10-28,28.85,29.25,27.62,28.78,11511,28.85,29.25,27.62,28.78,11511,0.0,1.0
2024-10-29,28.5,29.5,28.06,28.806,7554,28.5,29.5,28.06,28.806,7554,0.0,1.0
2024-10-30,28.25,28.5,28.06,28.5,7971,28.25,28.5,28.06,28.5,7971,0.0,1.0
2024-10-31,28.62,28.927,28.0,28.25,4917,28.62,28.927,28.0,28.25,4917,0.0,1.0
2024-11-01,28.5,28.7,27.13,28.7,2710,28.5,28.7,27.13,28.7,2710,0.0,1.0
2024-11-04,27.5,28.5,27.14,28.5,25475,27.5,28.5,27.14,28.5,25475,0.0,1.0
2024-11-05,28.5,28.5,27.01,27.89,26518,28.5,28.5,27.01,27.89,26518,0.0,1.0
2024-11-06,30.0,30.0,28.5,28.5,8436,30.0,30.0,28.5,28.5,8436,0.0,1.0
2024-11-07,29.01,30.25,29.01,30.0,11321,29.01,30.25,29.01,30.0,11321,0.0,1.0
2024-11-08,29.44,29.74,28.71,29.74,2150,29.44,29.74,28.71,29.74,2150,0.0,1.0
2024-11-11,29.5,30.25,28.89,29.44,38942,29.5,30.25,28.89,29.44,38942,0.0,1.0
2024-11-12,29.85,29.909,28.75,29.3,33630,29.85,29.909,28.75,29.3,33630,0.0,1.0
2024-11-13,28.85,30.25,28.4531,29.85,18497,28.85,30.25,28.4531,29.85,18497,0.0,1.0
2024-11-14,28.94,29.5,28.21,28.21,3371,28.94,29.5,28.21,28.21,3371,0.0,1.0
2024-11-15,28.5,28.94,28.2,28.94,8024,28.5,28.94,28.2,28.94,8024,0.0,1.0
2024-11-18,26.99,28.9,26.95,28.26,20941,26.99,28.9,26.95,28.26,20941,0.0,1.0
2024-11-19,27.49,27.9,26.99,27.04,10779,27.49,27.9,26.99,27.04,10779,0.0,1.0
2024-11-20,27.59,27.59,27.0,27.01,6040,27.59,27.59,27.0,27.01,6040,0.0,1.0
2024-11-21,31.79,31.79,27.45,27.64,68906,31.79,31.79,27.45,27.64,68906,0.0,1.0
2024-11-22,32.7,33.98,30.0801,32.0,27905,32.7,33.98,30.0801,32.0,27905,0.0,1.0
2024-11-25,33.65,34.0,31.51,33.0,22430,33.65,34.0,31.51,33.0,22430,0.0,1.0
2024-11-26,33.5,33.75,33.0,33.4425,4367,33.5,33.75,33.0,33.4425,4367,0.0,1.0
2024-11-27,33.1,33.35,31.61,33.35,2293,33.1,33.35,31.61,33.35,2293,0.0,1.0
2024-11-29,33.75,33.75,32.01,33.0,16066,33.75,33.75,32.01,33.0,16066,0.0,1.0
2024-12-02,33.75,33.75,33.0,33.09,8447,33.75,33.75,33.0,33.09,8447,0.0,1.0
2024-12-03,33.5,33.75,33.3,33.3,1250,33.5,33.75,33.3,33.3,1250,0.0,1.0
2024-12-04,33.75,33.75,33.14,33.14,6522,33.75,33.75,33.14,33.14,6522,0.0,1.0
2024-12-05,34.79,34.79,33.75,33.75,6798,34.79,34.79,33.75,33.75,6798,0.0,1.0
2024-12-06,35.5,36.74,34.544,34.79,36285,35.5,36.74,34.544,34.79,36285,0.0,1.0
2024-12-09,35.0,35.49,32.13,34.55,8252,35.0,35.49,32.13,34.55,8252,0.0,1.0
2024-12-10,34.75,35.17,33.62,34.8,9994,34.75,35.17,33.62,34.8,9994,0.0,1.0
2024-12-11,34.6,34.78,34.3,34.3,8526,34.6,34.78,34.3,34.3,8526,0.0,1.0
2024-12-12,35.02,35.9,34.3,34.3,7152,35.02,35.9,34.3,34.3,7152,0.0,1.0
2024-12-13,34.55,35.61,33.9,34.85,20558,34.55,35.61,33.9,34.85,20558,0.0,1.0
2024-12-16,33.9,34.3,33.9,34.05,7198,33.9,34.3,33.9,34.05,7198,0.0,1.0
2024-12-17,34.02,34.1,33.8625,34.1,3872,34.02,34.1,33.8625,34.1,3872,0.0,1.0
2024-12-18,34.04,34.2,33.95,34.05,3397,34.04,34.2,33.95,34.05,3397,0.0,1.0
2024-12-19,34.31,35.2,34.0,34.0225,4863,34.31,35.2,34.0,34.0225,4863,0.0,1.0
2024-12-20,34.75,35.0,34.6875,34.75,2110,34.75,35.0,34.6875,34.75,2110,0.0,1.0
2024-12-23,34.7,34.75,34.0,34.0,3434,34.7,34.75,34.0,34.0,3434,0.0,1.0
2024-12-24,35.15,35.15,34.55,34.55,1702,35.15,35.15,34.55,34.55,1702,0.0,1.0
2024-12-26,35.3,35.3,35.0,35.0,4737,35.3,35.3,35.0,35.0,4737,0.0,1.0
2024-12-27,36.0,36.0,34.86,34.86,14262,36.0,36.0,34.86,34.86,14262,0.0,1.0
2024-12-30,44.0,46.0,35.0,35.49,66320,44.0,46.0,35.0,35.49,66320,0.0,1.0
2024-12-31,43.0,43.0,39.3,42.0,27269,43.0,43.0,39.3,42.0,27269,0.0,1.0
2025-01-02,39.6,41.99,37.7,40.75,9384,39.6,41.99,37.7,40.75,9384,0.0,1.0
2025-01-03,39.8375,39.95,39.0,39.7,2235,39.8375,39.95,39.0,39.7,2235,0.0,1.0
2025-01-06,39.25,39.8,39.0,39.5,9829,39.25,39.8,39.0,39.5,9829,0.0,1.0
2025-01-07,38.3,39.25,38.2627,39.0,3160,38.3,39.25,38.2627,39.0,3160,0.0,1.0
2025-01-08,37.6,38.6,37.5,38.01,10944,37.6,38.6,37.5,38.01,10944,0.0,1.0
2025-01-10,36.7,37.5,36.56,37.5,9024,36.7,37.5,36.56,37.5,9024,0.0,1.0
2025-01-13,37.2,38.0,36.75,36.98,8634,37.2,38.0,36.75,36.98,8634,0.0,1.0
2025-01-14,37.0,37.0,36.7,36.94,3627,37.0,37.0,36.7,36.94,3627,0.0,1.0
2025-01-15,38.1,39.75,37.0,37.0,12233,38.1,39.75,37.0,37.0,12233,0.0,1.0
2025-01-16,36.22,38.2,36.22,37.32,8040,36.22,38.2,36.22,37.32,8040,0.0,1.0
2025-01-17,37.5,37.75,37.0,37.0,1736,37.5,37.75,37.0,37.0,1736,0.0,1.0
2025-01-21,38.35,38.4,37.5,38.4,1152,38.35,38.4,37.5,38.4,1152,0.0,1.0
2025-01-22,38.1,38.8,37.9,38.4,8574,38.1,38.8,37.9,38.4,8574,0.0,1.0
2025-01-23,39.99,39.99,38.65,38.65,3863,39.99,39.99,38.65,38.65,3863,0.0,1.0
2025-01-24,39.75,41.32,39.02,40.0,11698,39.75,41.32,39.02,40.0,11698,0.0,1.0
2025-01-27,38.85,39.75,37.9,39.1,8348,38.85,39.75,37.9,39.1,8348,0.0,1.0
2025-01-28,39.0,39.0,38.75,38.85,9363,39.0,39.0,38.75,38.85,9363,0.0,1.0
2025-01-29,41.7,41.7,39.95,39.95,14929,41.7,41.7,39.95,39.95,14929,0.0,1.0
2025-01-30,41.4755,42.0,41.0,41.01,10617,41.4755,42.0,41.0,41.01,10617,0.0,1.0
2025-01-31,41.95,42.0,41.0,41.95,3282,41.95,42.0,41.0,41.95,3282,0.0,1.0
2025-02-03,40.95,41.15,39.5,41.15,4646,40.95,41.15,39.5,41.15,4646,0.0,1.0
2025-02-04,40.65,41.15,39.75,41.0,10468,40.65,41.15,39.75,41.0,10468,0.0,1.0
2025-02-05,41.05,42.0,40.61,40.79,29939,41.05,42.0,40.61,40.79,29939,0.0,1.0
2025-02-06,41.5,41.9,40.9,41.3,7689,41.5,41.9,40.9,41.3,7689,0.0,1.0
2025-02-07,41.73,41.85,41.0,41.46,5877,41.73,41.85,41.0,41.46,5877,0.0,1.0
2025-02-10,40.01,41.73,39.7175,41.73,7381,40.01,41.73,39.7175,41.73,7381,0.0,1.0
2025-02-11,38.51,40.99,38.1,40.12,21874,38.51,40.99,38.1,40.12,21874,0.0,1.0
2025-02-12,38.5,39.7,36.83,38.05,11221,38.5,39.7,36.83,38.05,11221,0.0,1.0
2025-02-13,39.355,39.47,39.25,39.47,6681,39.355,39.47,39.25,39.47,6681,0.0,1.0
2025-02-14,39.5,40.49,39.2,39.34,7365,39.5,40.49,39.2,39.34,7365,0.0,1.0
2025-02-18,39.25,39.9,38.55,39.6625,7296,39.25,39.9,38.55,39.6625,7296,0.0,1.0
2025-02-19,38.99,39.1,38.8148,38.8148,1200,38.99,39.1,38.8148,38.8148,1200,0.0,1.0
2025-02-20,38.64,39.0,37.5,38.61,8123,38.64,39.0,37.5,38.61,8123,0.0,1.0
2025-02-21,37.9,38.69,36.5,38.0,6476,37.9,38.69,36.5,38.0,6476,0.0,1.0
2025-02-24,36.99,37.48,36.02,37.48,9361,36.99,37.48,36.02,37.48,9361,0.0,1.0
2025-02-25,38.96,40.44,36.51,36.657,15567,38.96,40.44,36.51,36.657,15567,0.0,1.0
2025-02-26,38.96,39.49,37.5,38.9025,12922,38.96,39.49,37.5,38.9025,12922,0.0,1.0
2025-02-27,37.98,39.49,36.66,38.5,16006,37.98,39.49,36.66,38.5,16006,0.0,1.0
2025-02-28,37.38,37.99,35.96,37.01,29137,37.38,37.99,35.96,37.01,29137,0.0,1.0
2025-03-03,34.3,38.0,34.25,37.38,39846,34.3,38.0,34.25,37.38,39846,0.0,1.0
2025-03-04,32.0,35.5,31.49,35.5,39053,32.0,35.5,31.49,35.5,39053,0.0,1.0
2025-03-05,31.09,33.0,30.29,31.54,91285,31.09,33.0,30.29,31.54,91285,0.0,1.0
2025-03-06,33.58,34.39,31.42,31.42,14913,33.58,34.39,31.42,31.42,14913,0.0,1.0
2025-03-07,33.5,34.39,32.0,33.58,1890,33.5,34.39,32.0,33.58,1890,0.0,1.0
2025-03-10,31.21,32.6,31.1,31.25,4308,31.21,32.6,31.1,31.25,4308,0.0,1.0
2025-03-11,31.0,33.0,29.29,31.235,11287,31.0,33.0,29.29,31.235,11287,0.0,1.0
2025-03-12,33.98,34.08,30.95,31.0,16450,33.98,34.08,30.95,31.0,16450,0.0,1.0
2025-03-13,34.25,35.53,33.92,34.11,33524,34.25,35.53,33.92,34.11,33524,0.0,1.0
2025-03-14,35.5,37.0,34.0,34.99,82240,35.5,37.0,34.0,34.99,82240,0.0,1.0
2025-03-17,36.99,36.99,35.33,35.89,3360,36.99,36.99,35.33,35.89,3360,0.0,1.0
2025-03-18,36.627,36.99,34.55,36.9899,2978,36.627,36.99,34.55,36.9899,2978,0.0,1.0
2025-03-19,36.99,37.0,36.5,36.8,2025,36.99,37.0,36.5,36.8,2025,0.0,1.0
2025-03-20,36.75,36.75,35.5,36.3,2198,36.75,36.75,35.5,36.3,2198,0.0,1.0
2025-03-21,36.18,36.75,34.5,35.7125,3870,36.18,36.75,34.5,35.7125,3870,0.0,1.0
2025-03-24,36.14,36.25,34.76,36.25,4809,36.14,36.25,34.76,36.25,4809,0.0,1.0
2025-03-25,35.2,36.0,34.56,36.0,5603,35.2,36.0,34.56,36.0,5603,0.0,1.0
2025-03-26,35.95,36.11,35.5,36.1,5767,35.95,36.11,35.5,36.1,5767,0.0,1.0
2025-03-27,37.22,37.25,35.8602,35.915,10398,37.22,37.25,35.8602,35.915,10398,0.0,1.0
2025-03-28,36.9,37.25,36.5,37.22,5791,36.9,37.25,36.5,37.22,5791,0.0,1.0
2025-03-31,37.4,37.41,35.25,36.63,13166,37.4,37.41,35.25,36.63,13166,0.0,1.0
2025-04-01,37.4,37.41,36.41,36.61,3380,37.4,37.41,36.41,36.61,3380,0.0,1.0
2025-04-02,37.0,37.4,36.52,37.38,2060,37.0,37.4,36.52,37.38,2060,0.0,1.0
2025-04-03,35.7,36.95,34.65,36.55,8273,35.7,36.95,34.65,36.55,8273,0.0,1.0
2025-04-04,31.2,34.7988,30.115,34.7988,21219,31.2,34.7988,30.115,34.7988,21219,0.0,1.0
2025-04-07,30.95,31.35,29.0,29.0,9288,30.95,31.35,29.0,29.0,9288,0.0,1.0
2025-04-08,32.49,33.25,31.3,31.5,2849,32.49,33.25,31.3,31.5,2849,0.0,1.0
2025-04-09,33.29,33.29,29.73,31.35,9698,33.29,33.29,29.73,31.35,9698,0.0,1.0
2025-04-10,29.9,32.99,27.3,30.6,24743,29.9,32.99,27.3,30.6,24743,0.0,1.0
2025-04-11,31.0,31.0,28.888,29.5,8424,31.0,31.0,28.888,29.5,8424,0.0,1.0
2025-04-14,31.97,31.98,28.24,31.0,12513,31.97,31.98,28.24,31.0,12513,0.0,1.0
2025-04-15,32.49,32.6,31.875,32.0,7562,32.49,32.6,31.875,32.0,7562,0.0,1.0
2025-04-16,32.52,32.59,31.77,32.0,5570,32.52,32.59,31.77,32.0,5570,0.0,1.0
2025-04-17,32.99,33.3,32.475,32.52,5597,32.99,33.3,32.475,32.52,5597,0.0,1.0
2025-04-21,35.47,36.49,33.0,33.0,74543,35.47,36.49,33.0,33.0,74543,0.0,1.0
2025-04-22,37.76,38.45,35.57,35.82,62056,37.76,38.45,35.57,35.82,62056,0.0,1.0
2025-04-23,37.5,39.0,37.0,38.04,20911,37.5,39.0,37.0,38.04,20911,0.0,1.0
2025-04-24,38.5,38.95,37.0,37.1875,28462,38.5,38.95,37.0,37.1875,28462,0.0,1.0
2025-04-25,39.43,39.49,37.5,38.75,11215,39.43,39.49,37.5,38.75,11215,0.0,1.0
2025-04-28,39.5,39.82,39.43,39.45,15346,39.5,39.82,39.43,39.45,15346,0.0,1.0
2025-04-29,41.5,42.49,39.7625,40.23,74687,41.5,42.49,39.7625,40.23,74687,0.0,1.0
2025-04-30,40.0,41.9,37.63,37.63,20086,40.0,41.9,37.63,37.63,20086,0.0,1.0
2025-05-01,41.6,41.6,39.0,41.0,48239,41.6,41.6,39.0,41.0,48239,0.0,1.0
2025-05-02,43.2,43.81,40.0,40.0,75369,43.2,43.81,40.0,40.0,75369,0.0,1.0
2025-05-05,43.38,45.0,42.0,42.91,101207,43.38,45.0,42.0,42.91,101207,0.0,1.0
2025-05-06,41.89,43.51,40.97,43.51,120282,41.89,43.51,40.97,43.51,120282,0.0,1.0
2025-05-07,41.22,42.485,40.61,42.09,90612,41.22,42.485,40.61,42.09,90612,0.0,1.0
2025-05-08,41.51,42.2726,41.2,41.81,65337,41.51,42.2726,41.2,41.81,65337,0.0,1.0
2025-05-09,39.25,41.84,39.0,41.84,79438,39.25,41.84,39.0,41.84,79438,0.0,1.0
2025-05-12,39.46,40.7,38.54,40.7,68155,39.46,40.7,38.54,40.7,68155,0.0,1.0
2025-05-13,40.25,40.835,38.2,39.05,110703,40.25,40.835,38.2,39.05,110703,0.0,1.0
2025-05-14,41.75,41.79,40.474,40.89,64797,41.75,41.79,40.474,40.89,64797,0.0,1.0
2025-05-15,41.75,42.25,40.95,41.87,54608,41.75,42.25,40.95,41.87,54608,0.0,1.0
2025-05-16,41.93,41.99,40.75,41.99,32678,41.93,41.99,40.75,41.99,32678,0.0,1.0
2025-05-19,41.71,42.0,41.36,41.99,63264,41.71,42.0,41.36,41.99,63264,0.0,1.0
2025-05-20,42.25,42.25,41.0,41.35,45963,42.25,42.25,41.0,41.35,45963,0.0,1.0
2025-05-21,41.48,42.0,41.0,41.99,31890,41.48,42.0,41.0,41.99,31890,0.0,1.0
2025-05-22,41.25,42.0,41.16,41.16,41838,41.25,42.0,41.16,41.16,41838,0.0,1.0
2025-05-23,42.05,42.5,40.63,40.63,50541,42.05,42.5,40.63,40.63,50541,0.0,1.0
2025-05-27,41.9,43.26,41.4,42.68,105383,41.9,43.26,41.4,42.68,105383,0.0,1.0
2025-05-28,41.85,42.13,41.0904,41.87,42153,41.85,42.13,41.0904,41.87,42153,0.0,1.0
2025-05-29,39.66,42.25,39.005,40.01,58509,39.66,42.25,39.005,40.01,58509,0.0,1.0
2025-05-30,38.81,40.23,37.5,40.23,61067,38.81,40.23,37.5,40.23,61067,0.0,1.0
2025-06-02,38.64,39.39,38.48,39.39,38394,38.64,39.39,38.48,39.39,38394,0.0,1.0
2025-06-03,38.61,39.08,38.61,39.0,24240,38.61,39.08,38.61,39.0,24240,0.0,1.0
2025-06-04,38.74,39.0,38.25,38.55,33993,38.74,39.0,38.25,38.55,33993,0.0,1.0
2025-06-05,39.04,39.1,38.202,38.51,36423,39.04,39.1,38.202,38.51,36423,0.0,1.0
2025-06-06,38.87,39.57,38.61,38.97,39336,38.87,39.57,38.61,38.97,39336,0.0,1.0
2025-06-09,39.68,40.0,38.695,39.0,122899,39.68,40.0,38.695,39.0,122899,0.0,1.0
2025-06-10,38.99,40.0,38.99,39.7,61448,38.99,40.0,38.99,39.7,61448,0.0,1.0
2025-06-11,37.39,38.8,37.095,38.8,86618,37.39,38.8,37.095,38.8,86618,0.0,1.0
2025-06-12,36.68,37.27,36.09,37.0,79556,36.68,37.27,36.09,37.0,79556,0.0,1.0
2025-06-13,35.39,36.69,35.37,35.675,65103,35.39,36.69,35.37,35.675,65103,0.0,1.0
2025-06-16,35.43,36.39,35.25,35.5,89878,35.43,36.39,35.25,35.5,89878,0.0,1.0
2025-06-17,34.93,36.375,34.415,34.97,133571,34.93,36.375,34.415,34.97,133571,0.0,1.0
2025-06-18,35.64,36.89,33.84,34.9,187056,35.64,36.89,33.84,34.9,187056,0.0,1.0
2025-06-20,35.96,36.805,34.42,35.6,875258,35.96,36.805,34.42,35.6,875258,0.0,1.0
2025-06-23,35.82,36.355,33.4475,35.34,160598,35.82,36.355,33.4475,35.34,160598,0.0,1.0
2025-06-24,35.7,36.25,34.07,35.83,154026,35.7,36.25,34.07,35.83,154026,0.0,1.0
2025-06-25,34.31,35.92,34.26,35.7,62010,34.31,35.92,34.26,35.7,62010,0.0,1.0
2025-06-26,35.86,35.86,34.49,34.6,90257,35.86,35.86,34.49,34.6,90257,0.0,1.0
2025-06-27,34.96,35.99,34.38,35.87,1318187,34.96,35.99,34.38,35.87,1318187,0.0,1.0
2025-06-30,35.41,35.86,34.755,35.0,95602,35.41,35.86,34.755,35.0,95602,0.0,1.0
2025-07-01,35.32,35.7,34.205,35.35,72997,35.32,35.7,34.205,35.35,72997,0.0,1.0
2025-07-02,35.49,35.655,35.06,35.3,57540,35.49,35.655,35.06,35.3,57540,0.0,1.0
2025-07-03,35.9,36.1064,35.34,36.0,43437,35.9,36.1064,35.34,36.0,43437,0.0,1.0
2025-07-07,37.25,37.39,35.12,36.04,92295,37.25,37.39,35.12,36.04,92295,0.0,1.0
2025-07-08,39.715,39.85,36.545,37.5,105660,39.715,39.85,36.545,37.5,105660,0.0,1.0
2025-07-09,38.3,40.39,38.3,39.99,47841,38.3,40.39,38.3,39.99,47841,0.0,1.0
2025-07-10,38.31,38.865,37.745,38.4,32831,38.31,38.865,37.745,38.4,32831,0.0,1.0
2025-07-11,37.42,38.49,36.59,38.49,27965,37.42,38.49,36.59,38.49,27965,0.0,1.0
2025-07-14,37.97,38.045,36.3693,37.67,26057,37.97,38.045,36.3693,37.67,26057,0.0,1.0
2025-07-15,38.7,38.71,37.32,38.26,55573,38.7,38.71,37.32,38.26,55573,0.0,1.0
2025-07-16,39.01,39.28,37.41,38.46,71220,39.01,39.28,37.41,38.46,71220,0.0,1.0
2025-07-17,42.13,42.385,38.63,38.63,121313,42.13,42.385,38.63,38.63,121313,0.0,1.0
2025-07-18,42.72,43.0,41.525,42.69,90482,42.72,43.0,41.525,42.69,90482,0.0,1.0
2025-07-21,42.97,43.97,41.0775,42.72,57098,42.97,43.97,41.0775,42.72,57098,0.0,1.0
2025-07-22,43.07,43.68,40.7,42.63,77472,43.07,43.68,40.7,42.63,77472,0.0,1.0
2025-07-23,43.22,43.47,42.0,43.47,40089,43.22,43.47,42.0,43.47,40089,0.0,1.0
2025-07-24,43.24,43.6,42.605,43.6,42369,43.24,43.6,42.605,43.6,42369,0.0,1.0
2025-07-25,41.86,43.55,41.585,43.55,38410,41.86,43.55,41.585,43.55,38410,0.0,1.0
2025-07-28,43.86,44.0,41.19,41.66,78133,43.86,44.0,41.19,41.66,78133,0.0,1.0
2025-07-29,38.535,42.33,38.535,42.3,100681,38.535,42.33,38.535,42.3,100681,0.0,1.0
2025-07-30,36.32,40.365,36.01,39.02,88139,36.32,40.365,36.01,39.02,88139,0.0,1.0
2025-07-31,37.535,38.66,36.84,37.08,42513,37.535,38.66,36.84,37.08,42513,0.0,1.0
2025-08-01,37.14,37.51,36.55,37.51,43586,37.14,37.51,36.55,37.51,43586,0.0,1.0
2025-08-04,37.75,38.75,37.5,37.69,40946,37.75,38.75,37.5,37.69,40946,0.0,1.0
2025-08-05,37.78,37.9,36.91,37.83,37977,37.78,37.9,36.91,37.83,37977,0.0,1.0
2025-08-06,37.24,37.95,37.24,37.77,21246,37.24,37.95,37.24,37.77,21246,0.0,1.0
2025-08-07,37.41,37.72,36.5,37.72,35514,37.41,37.72,36.5,37.72,35514,0.0,1.0
2025-08-08,38.1,38.79,37.82,37.82,33311,38.1,38.79,37.82,37.82,33311,0.0,1.0
2025-08-11,38.56,38.95,37.95,38.09,31760,38.56,38.95,37.95,38.09,31760,0.0,1.0
2025-08-12,39.81,40.26,38.3601,38.99,45179,39.81,40.26,38.3601,38.99,45179,0.0,1.0
2025-08-13,39.17,40.53,38.97,40.53,31910,39.17,40.53,38.97,40.53,31910,0.0,1.0
2025-08-14,39.09,39.9,38.935,38.99,24201,39.09,39.9,38.935,38.99,24201,0.0,1.0
2025-08-15,38.55,39.3376,38.385,39.24,26678,38.55,39.3376,38.385,39.24,26678,0.0,1.0
2025-08-18,37.91,38.935,37.745,38.725,44230,37.91,38.935,37.745,38.725,44230,0.0,1.0
2025-08-19,38.11,39.05,37.88,38.705,24528,38.11,39.05,37.88,38.705,24528,0.0,1.0
2025-08-20,39.13,39.17,38.1467,38.45,21682,39.13,39.17,38.1467,38.45,21682,0.0,1.0
2025-08-21,38.54,39.44,38.18,39.44,16854,38.54,39.44,38.18,39.44,16854,0.0,1.0
2025-08-22,39.95,40.76,38.95,38.97,63317,39.95,40.76,38.95,38.97,63317,0.0,1.0
2025-08-25,39.97,40.4721,39.25,40.4,27687,39.97,40.4721,39.25,40.4,27687,0.0,1.0
2025-08-26,41.41,41.595,40.03,40.24,35848,41.41,41.595,40.03,40.24,35848,0.0,1.0
2025-08-27,41.08,42.0,40.6,40.92,39879,41.08,42.0,40.6,40.92,39879,0.0,1.0
2025-08-28,40.99,41.29,40.4051,40.455,37593,40.99,41.29,40.4051,40.455,37593,0.0,1.0
2025-08-29,39.725,41.178,39.45,40.94,17988,39.725,41.178,39.45,40.94,17988,0.0,1.0
2025-09-02,40.2,40.74,38.7,39.12,28124,40.2,40.74,38.7,39.12,28124,0.0,1.0
2025-09-03,40.09,40.455,39.68,40.0,37960,40.09,40.455,39.68,40.0,37960,0.0,1.0
2025-09-04,38.415,39.25,36.4,39.08,113911,38.415,39.25,36.4,39.08,113911,0.0,1.0
2025-09-05,39.34,40.75,38.6709,38.84,71306,39.34,40.75,38.6709,38.84,71306,0.0,1.0
2025-09-08,40.31,40.45,39.215,39.69,40508,40.31,40.45,39.215,39.69,40508,0.0,1.0
2025-09-09,39.31,40.5,39.14,40.5,21559,39.31,40.5,39.14,40.5,21559,0.0,1.0
2025-09-10,38.86,39.73,38.65,38.99,28959,38.86,39.73,38.65,38.99,28959,0.0,1.0
2025-09-11,40.345,40.761,38.9,38.9,43974,40.345,40.761,38.9,38.9,43974,0.0,1.0
2025-09-12,39.25,40.155,39.0,39.86,17716,39.25,40.155,39.0,39.86,17716,0.0,1.0
2025-09-15,39.76,40.1,38.9,39.01,34889,39.76,40.1,38.9,39.01,34889,0.0,1.0
2025-09-16,39.72,40.16,39.0,40.16,27898,39.72,40.16,39.0,40.16,27898,0.0,1.0
2025-09-17,40.0,40.81,39.62,39.82,22867,40.0,40.81,39.62,39.82,22867,0.0,1.0
2025-09-18,41.08,41.57,40.41,40.73,65203,41.08,41.57,40.41,40.73,65203,0.0,1.0
2025-09-19,41.02,41.84,40.345,41.06,91502,41.02,41.84,40.345,41.06,91502,0.0,1.0
2025-09-22,40.57,41.3,39.96,41.3,33850,40.57,41.3,39.96,41.3,33850,0.0,1.0
2025-09-23,40.73,41.315,39.38,40.9,25616,40.73,41.315,39.38,40.9,25616,0.0,1.0
2025-09-24,40.0,41.2,39.625,40.74,27578,40.0,41.2,39.625,40.74,27578,0.0,1.0
2025-09-25,40.275,40.61,39.26,39.96,23121,40.275,40.61,39.26,39.96,23121,0.0,1.0
2025-09-26,40.68,41.075,39.87,39.87,34133,40.68,41.075,39.87,39.87,34133,0.0,1.0
2025-09-29,39.37,41.38,39.25,41.38,62685,39.37,41.38,39.25,41.38,62685,0.0,1.0
2025-09-30,39.27,39.58,38.65,39.58,41265,39.27,39.58,38.65,39.58,41265,0.0,1.0
2025-10-01,39.8,40.025,38.7237,38.9,36452,39.8,40.025,38.7237,38.9,36452,0.0,1.0
2025-10-02,39.39,39.93,38.88,39.6,32722,39.39,39.93,38.88,39.6,32722,0.0,1.0
2025-10-03,40.71,41.215,39.665,39.665,39705,40.71,41.215,39.665,39.665,39705,0.0,1.0
2025-10-06,40.97,41.55,40.21,41.32,35295,40.97,41.55,40.21,41.32,35295,0.0,1.0
2025-10-07,41.87,41.975,40.56,40.86,37148,41.87,41.975,40.56,40.86,37148,0.0,1.0
2025-10-08,42.01,42.23,40.75,40.75,25615,42.01,42.23,40.75,40.75,25615,0.0,1.0
2025-10-09,41.29,41.7,40.96,41.66,27261,41.29,41.7,40.96,41.66,27261,0.0,1.0
2025-10-10,39.62,42.06,39.61,41.02,31131,39.62,42.06,39.61,41.02,31131,0.0,1.0
2025-10-13,40.64,40.89,39.5,39.7,28727,40.64,40.89,39.5,39.7,28727,0.0,1.0
2025-10-14,41.66,41.9,39.78,39.97,35740,41.66,41.9,39.78,39.97,35740,0.0,1.0
2025-10-15,41.22,42.11,40.715,41.69,21203,41.22,42.11,40.715,41.69,21203,0.0,1.0
2025-10-16,39.21,40.6212,39.0,39.915,26214,39.21,40.6212,39.0,39.915,26214,0.0,1.0
2025-10-17,39.62,40.87,39.01,39.01,47533,39.62,40.87,39.01,39.01,47533,0.0,1.0
2025-10-20,38.81,39.98,38.5101,39.98,32578,38.81,39.98,38.5101,39.98,32578,0.0,1.0
2025-10-21,38.82,39.4,38.16,38.54,25885,38.82,39.4,38.16,38.54,25885,0.0,1.0
2025-10-22,38.97,39.28,38.4,38.8,26081,38.97,39.28,38.4,38.8,26081,0.0,1.0
2025-10-23,39.12,39.645,38.7,38.73,25140,39.12,39.645,38.7,38.73,25140,0.0,1.0
2025-10-24,39.25,39.885,38.8501,39.25,46611,39.25,39.885,38.8501,39.25,46611,0.0,1.0
2025-10-27,38.23,39.5,38.08,39.15,37106,38.23,39.5,38.08,39.15,37106,0.0,1.0
2025-10-28,38.53,38.93,37.6,38.26,60445,38.53,38.93,37.6,38.26,60445,0.0,1.0
2025-10-29,38.18,39.77,37.0001,38.83,64914,38.18,39.77,37.0001,38.83,64914,0.0,1.0
2025-10-30,37.18,38.89,36.75,38.29,77497,37.18,38.89,36.75,38.29,77497,0.0,1.0
2025-10-31,36.27,37.89,36.01,37.01,67138,36.27,37.89,36.01,37.01,67138,0.0,1.0
2025-11-03,35.75,36.51,34.92,36.23,83468,35.75,36.51,34.92,36.23,83468,0.0,1.0
2025-11-04,35.0,36.25,34.7021,35.67,75671,35.0,36.25,34.7021,35.67,75671,0.0,1.0
2025-11-05,35.255,36.14,34.65,35.41,45056,35.255,36.14,34.65,35.41,45056,0.0,1.0
2025-11-06,34.24,35.6,34.09,35.6,53110,34.24,35.6,34.09,35.6,53110,0.0,1.0
2025-11-07,34.08,36.97,33.5,34.12,60447,34.08,36.97,33.5,34.12,60447,0.0,1.0
2025-11-10,34.29,34.92,33.81,34.08,37946,34.29,34.92,33.81,34.08,37946,0.0,1.0
2025-11-11,33.75,34.8,33.01,34.27,87459,33.75,34.8,33.01,34.27,87459,0.0,1.0
2025-11-12,35.42,35.66,33.08,35.235,67488,35.42,35.66,33.08,35.235,67488,0.0,1.0
2025-11-13,35.59,36.99,35.0,35.37,68260,35.59,36.99,35.0,35.37,68260,0.0,1.0
2025-11-14,35.36,35.97,34.91,35.49,55788,35.36,35.97,34.91,35.49,55788,0.0,1.0
2025-11-17,34.55,36.265,34.43,35.24,53440,34.55,36.265,34.43,35.24,53440,0.0,1.0
2025-11-18,33.89,35.0,33.74,34.69,69756,33.89,35.0,33.74,34.69,69756,0.0,1.0
2025-11-19,33.35,34.775,33.25,34.095,42366,33.35,34.775,33.25,34.095,42366,0.0,1.0
2025-11-20,32.74,35.175,32.645,33.97,46067,32.74,35.175,32.645,33.97,46067,0.0,1.0
2025-11-21,32.99,35.0,32.52,32.52,69832,32.99,35.0,32.52,32.52,69832,0.0,1.0
2025-11-24,32.06,33.35,31.94,32.99,70609,32.06,33.35,31.94,32.99,70609,0.0,1.0
2025-11-25,33.83,34.66,31.57,32.06,88363,33.83,34.66,31.57,32.06,88363,0.0,1.0
2025-11-26,33.91,34.29,33.35,33.63,46186,33.91,34.29,33.35,33.63,46186,0.0,1.0